{
  "symbol": "QNTUSDT",
  "fetched_at": "2026-04-13T12:17:22.559575",
  "intervals": {
    "1h": {
      "count": 4397,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 87.84,
          "high": 88.99,
          "low": 87.75,
          "close": 88.4,
          "volume": 968.776,
          "close_time": 1760259599999,
          "quote_volume": 85602.20287,
          "trades": 2202,
          "taker_buy_base": 444.053,
          "taker_buy_quote": 39240.67211
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 88.4,
          "high": 88.52,
          "low": 87.71,
          "close": 88.37,
          "volume": 1040.787,
          "close_time": 1760263199999,
          "quote_volume": 91692.36196,
          "trades": 2564,
          "taker_buy_base": 494.934,
          "taker_buy_quote": 43613.40757
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 88.38,
          "high": 88.84,
          "low": 87.84,
          "close": 87.91,
          "volume": 660.406,
          "close_time": 1760266799999,
          "quote_volume": 58294.12346,
          "trades": 1856,
          "taker_buy_base": 323.537,
          "taker_buy_quote": 28591.41411
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 87.91,
          "high": 88.14,
          "low": 86.62,
          "close": 87.09,
          "volume": 1185.726,
          "close_time": 1760270399999,
          "quote_volume": 103469.10815,
          "trades": 2223,
          "taker_buy_base": 625.657,
          "taker_buy_quote": 54553.49254
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 87.08,
          "high": 88.12,
          "low": 87.02,
          "close": 87.42,
          "volume": 1140.62,
          "close_time": 1760273999999,
          "quote_volume": 99923.9604,
          "trades": 2440,
          "taker_buy_base": 658.061,
          "taker_buy_quote": 57665.75707
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 87.42,
          "high": 88.09,
          "low": 86.33,
          "close": 86.66,
          "volume": 2299.887,
          "close_time": 1760277599999,
          "quote_volume": 200807.42311,
          "trades": 3966,
          "taker_buy_base": 1209.464,
          "taker_buy_quote": 105643.15458
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 86.65,
          "high": 90.09,
          "low": 86.59,
          "close": 88.67,
          "volume": 1946.573,
          "close_time": 1760281199999,
          "quote_volume": 171622.62079,
          "trades": 5197,
          "taker_buy_base": 919.56,
          "taker_buy_quote": 80806.47689
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 88.68,
          "high": 90.48,
          "low": 88.48,
          "close": 90.02,
          "volume": 4631.502,
          "close_time": 1760284799999,
          "quote_volume": 413813.30148,
          "trades": 9797,
          "taker_buy_base": 2378.208,
          "taker_buy_quote": 212578.55543
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 90.02,
          "high": 91.82,
          "low": 89.68,
          "close": 91.75,
          "volume": 2253.221,
          "close_time": 1760288399999,
          "quote_volume": 204761.85567,
          "trades": 6361,
          "taker_buy_base": 963.133,
          "taker_buy_quote": 87417.36597
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 91.75,
          "high": 92.78,
          "low": 91.41,
          "close": 92.47,
          "volume": 2412.243,
          "close_time": 1760291999999,
          "quote_volume": 222303.11889,
          "trades": 4594,
          "taker_buy_base": 1077.16,
          "taker_buy_quote": 99267.37158
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 92.47,
          "high": 93.01,
          "low": 90.9,
          "close": 91.66,
          "volume": 2574.554,
          "close_time": 1760295599999,
          "quote_volume": 237195.77198,
          "trades": 3200,
          "taker_buy_base": 1265.113,
          "taker_buy_quote": 116516.0294
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 91.66,
          "high": 93.57,
          "low": 91.65,
          "close": 93.53,
          "volume": 1239.412,
          "close_time": 1760299199999,
          "quote_volume": 115034.09344,
          "trades": 2404,
          "taker_buy_base": 761.262,
          "taker_buy_quote": 70639.08297
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 93.52,
          "high": 93.53,
          "low": 90.29,
          "close": 90.66,
          "volume": 4995.574,
          "close_time": 1760302799999,
          "quote_volume": 455355.78755,
          "trades": 6849,
          "taker_buy_base": 2723.704,
          "taker_buy_quote": 247889.78616
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 90.66,
          "high": 91.6,
          "low": 90.05,
          "close": 91.55,
          "volume": 2026.685,
          "close_time": 1760306399999,
          "quote_volume": 184810.11293,
          "trades": 2582,
          "taker_buy_base": 1478.984,
          "taker_buy_quote": 134996.0529
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 91.59,
          "high": 92.68,
          "low": 90.74,
          "close": 91.36,
          "volume": 1853.652,
          "close_time": 1760309999999,
          "quote_volume": 169718.55248,
          "trades": 3911,
          "taker_buy_base": 1258.92,
          "taker_buy_quote": 115318.11811
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 91.39,
          "high": 91.49,
          "low": 90.31,
          "close": 91.29,
          "volume": 1167.431,
          "close_time": 1760313599999,
          "quote_volume": 106228.46697,
          "trades": 2379,
          "taker_buy_base": 369.83,
          "taker_buy_quote": 33658.18891
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 91.29,
          "high": 91.43,
          "low": 89.97,
          "close": 90.07,
          "volume": 1304.53,
          "close_time": 1760317199999,
          "quote_volume": 118143.72409,
          "trades": 3144,
          "taker_buy_base": 561.932,
          "taker_buy_quote": 50924.00544
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 90.06,
          "high": 90.86,
          "low": 89.75,
          "close": 90.75,
          "volume": 622.504,
          "close_time": 1760320799999,
          "quote_volume": 56203.81779,
          "trades": 2151,
          "taker_buy_base": 425.121,
          "taker_buy_quote": 38386.80626
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 90.74,
          "high": 90.96,
          "low": 88.95,
          "close": 89.81,
          "volume": 1505.957,
          "close_time": 1760324399999,
          "quote_volume": 135311.0913,
          "trades": 3129,
          "taker_buy_base": 523.236,
          "taker_buy_quote": 47004.81515
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 89.8,
          "high": 89.95,
          "low": 89.13,
          "close": 89.31,
          "volume": 697.109,
          "close_time": 1760327999999,
          "quote_volume": 62425.11872,
          "trades": 1787,
          "taker_buy_base": 259.808,
          "taker_buy_quote": 23276.26787
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 89.32,
          "high": 90.14,
          "low": 89.32,
          "close": 90.14,
          "volume": 583.739,
          "close_time": 1760331599999,
          "quote_volume": 52376.85958,
          "trades": 1629,
          "taker_buy_base": 407.34,
          "taker_buy_quote": 36547.28112
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 90.15,
          "high": 90.29,
          "low": 89.34,
          "close": 89.55,
          "volume": 711.255,
          "close_time": 1760335199999,
          "quote_volume": 63801.94827,
          "trades": 1803,
          "taker_buy_base": 495.32,
          "taker_buy_quote": 44441.34109
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 89.56,
          "high": 90.87,
          "low": 88.99,
          "close": 90.59,
          "volume": 664.287,
          "close_time": 1760338799999,
          "quote_volume": 59817.07206,
          "trades": 1225,
          "taker_buy_base": 434.924,
          "taker_buy_quote": 39228.53876
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 90.7,
          "high": 92.95,
          "low": 90.38,
          "close": 91.48,
          "volume": 2617.62,
          "close_time": 1760342399999,
          "quote_volume": 240868.87015,
          "trades": 2334,
          "taker_buy_base": 1767.985,
          "taker_buy_quote": 162838.45916
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 91.26,
          "high": 92.65,
          "low": 90.62,
          "close": 92.06,
          "volume": 972.145,
          "close_time": 1760345999999,
          "quote_volume": 88950.83939,
          "trades": 1869,
          "taker_buy_base": 592.149,
          "taker_buy_quote": 54171.98758
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 92.05,
          "high": 92.6,
          "low": 90.84,
          "close": 92.23,
          "volume": 745.868,
          "close_time": 1760349599999,
          "quote_volume": 68297.50751,
          "trades": 2358,
          "taker_buy_base": 355.232,
          "taker_buy_quote": 32566.13311
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 92.22,
          "high": 92.42,
          "low": 91.4,
          "close": 92.06,
          "volume": 978.54,
          "close_time": 1760353199999,
          "quote_volume": 89994.2068,
          "trades": 2907,
          "taker_buy_base": 564.934,
          "taker_buy_quote": 51969.89684
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 92.05,
          "high": 92.08,
          "low": 89.13,
          "close": 89.96,
          "volume": 2265.98,
          "close_time": 1760356799999,
          "quote_volume": 204612.64743,
          "trades": 5281,
          "taker_buy_base": 681.848,
          "taker_buy_quote": 61578.5674
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 89.94,
          "high": 92.41,
          "low": 89.2,
          "close": 90.84,
          "volume": 3104.877,
          "close_time": 1760360399999,
          "quote_volume": 282948.93661,
          "trades": 5426,
          "taker_buy_base": 1567.975,
          "taker_buy_quote": 143186.07156
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 90.85,
          "high": 93.87,
          "low": 90.05,
          "close": 92.1,
          "volume": 2236.393,
          "close_time": 1760363999999,
          "quote_volume": 205322.07862,
          "trades": 6989,
          "taker_buy_base": 1281.629,
          "taker_buy_quote": 117922.32158
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 92.09,
          "high": 92.29,
          "low": 88.84,
          "close": 90.64,
          "volume": 2565.757,
          "close_time": 1760367599999,
          "quote_volume": 232938.30459,
          "trades": 6209,
          "taker_buy_base": 1045.236,
          "taker_buy_quote": 95133.70593
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 90.63,
          "high": 92.56,
          "low": 90.45,
          "close": 92.03,
          "volume": 1639.064,
          "close_time": 1760371199999,
          "quote_volume": 150141.03295,
          "trades": 3914,
          "taker_buy_base": 1007.186,
          "taker_buy_quote": 92314.76835
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 92.04,
          "high": 93.31,
          "low": 90.48,
          "close": 93.1,
          "volume": 2558.96,
          "close_time": 1760374799999,
          "quote_volume": 234928.50823,
          "trades": 4534,
          "taker_buy_base": 1192.922,
          "taker_buy_quote": 109808.83421
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 93.09,
          "high": 94.71,
          "low": 92.31,
          "close": 94.14,
          "volume": 2957.751,
          "close_time": 1760378399999,
          "quote_volume": 276257.18694,
          "trades": 5126,
          "taker_buy_base": 1589.476,
          "taker_buy_quote": 148918.61796
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 94.11,
          "high": 94.22,
          "low": 92.12,
          "close": 92.58,
          "volume": 2973.059,
          "close_time": 1760381999999,
          "quote_volume": 276058.25672,
          "trades": 5427,
          "taker_buy_base": 1404.614,
          "taker_buy_quote": 130353.87852
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 92.56,
          "high": 93.91,
          "low": 92.48,
          "close": 93.76,
          "volume": 1093.062,
          "close_time": 1760385599999,
          "quote_volume": 102066.31584,
          "trades": 2941,
          "taker_buy_base": 655.152,
          "taker_buy_quote": 61210.69302
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 93.78,
          "high": 94.08,
          "low": 92.28,
          "close": 92.73,
          "volume": 2093.837,
          "close_time": 1760389199999,
          "quote_volume": 194913.93101,
          "trades": 4090,
          "taker_buy_base": 1462.06,
          "taker_buy_quote": 136161.98112
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 92.72,
          "high": 93.34,
          "low": 91.48,
          "close": 92.42,
          "volume": 2794.492,
          "close_time": 1760392799999,
          "quote_volume": 257805.28513,
          "trades": 2857,
          "taker_buy_base": 1376.21,
          "taker_buy_quote": 127093.90363
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 92.41,
          "high": 92.56,
          "low": 91.62,
          "close": 92.07,
          "volume": 851.165,
          "close_time": 1760396399999,
          "quote_volume": 78235.1252,
          "trades": 1457,
          "taker_buy_base": 492.144,
          "taker_buy_quote": 45237.52536
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 92.06,
          "high": 92.51,
          "low": 91.77,
          "close": 91.88,
          "volume": 832.668,
          "close_time": 1760399999999,
          "quote_volume": 76696.53257,
          "trades": 1559,
          "taker_buy_base": 393.926,
          "taker_buy_quote": 36313.43024
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 91.89,
          "high": 92.35,
          "low": 91.38,
          "close": 91.94,
          "volume": 1237.704,
          "close_time": 1760403599999,
          "quote_volume": 113699.87193,
          "trades": 2284,
          "taker_buy_base": 598.47,
          "taker_buy_quote": 55001.61265
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 91.94,
          "high": 92.07,
          "low": 91.27,
          "close": 91.39,
          "volume": 600.333,
          "close_time": 1760407199999,
          "quote_volume": 55077.97507,
          "trades": 1250,
          "taker_buy_base": 362.799,
          "taker_buy_quote": 33297.57789
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 91.38,
          "high": 91.38,
          "low": 90.04,
          "close": 90.21,
          "volume": 632.722,
          "close_time": 1760410799999,
          "quote_volume": 57338.74492,
          "trades": 1572,
          "taker_buy_base": 264.054,
          "taker_buy_quote": 23914.63579
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 90.22,
          "high": 90.22,
          "low": 89.36,
          "close": 89.67,
          "volume": 1153.484,
          "close_time": 1760414399999,
          "quote_volume": 103545.0912,
          "trades": 2507,
          "taker_buy_base": 501.869,
          "taker_buy_quote": 45045.53334
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 89.68,
          "high": 89.9,
          "low": 87.7,
          "close": 88.17,
          "volume": 3495.894,
          "close_time": 1760417999999,
          "quote_volume": 310176.00936,
          "trades": 4202,
          "taker_buy_base": 1803.332,
          "taker_buy_quote": 159893.76354
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 88.16,
          "high": 89.0,
          "low": 87.05,
          "close": 87.41,
          "volume": 1191.223,
          "close_time": 1760421599999,
          "quote_volume": 104912.83392,
          "trades": 3768,
          "taker_buy_base": 484.026,
          "taker_buy_quote": 42600.46019
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 87.41,
          "high": 88.04,
          "low": 85.1,
          "close": 86.6,
          "volume": 3996.411,
          "close_time": 1760425199999,
          "quote_volume": 346282.28138,
          "trades": 6780,
          "taker_buy_base": 2360.777,
          "taker_buy_quote": 204922.94663
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 86.61,
          "high": 87.16,
          "low": 85.85,
          "close": 86.45,
          "volume": 2329.331,
          "close_time": 1760428799999,
          "quote_volume": 201801.08067,
          "trades": 4812,
          "taker_buy_base": 1035.984,
          "taker_buy_quote": 89737.35999
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 86.44,
          "high": 86.46,
          "low": 85.33,
          "close": 86.06,
          "volume": 2668.296,
          "close_time": 1760432399999,
          "quote_volume": 229106.06231,
          "trades": 5770,
          "taker_buy_base": 1247.417,
          "taker_buy_quote": 107117.77335
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 86.06,
          "high": 86.95,
          "low": 86.0,
          "close": 86.36,
          "volume": 1178.519,
          "close_time": 1760435999999,
          "quote_volume": 101899.53385,
          "trades": 2887,
          "taker_buy_base": 575.408,
          "taker_buy_quote": 49754.53704
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 86.35,
          "high": 86.35,
          "low": 82.6,
          "close": 85.93,
          "volume": 2453.031,
          "close_time": 1760439599999,
          "quote_volume": 208813.28036,
          "trades": 5417,
          "taker_buy_base": 924.963,
          "taker_buy_quote": 78822.96139
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 85.94,
          "high": 87.75,
          "low": 85.89,
          "close": 86.96,
          "volume": 1969.52,
          "close_time": 1760443199999,
          "quote_volume": 171470.11125,
          "trades": 5302,
          "taker_buy_base": 1191.581,
          "taker_buy_quote": 103672.75708
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 86.97,
          "high": 87.08,
          "low": 85.45,
          "close": 85.63,
          "volume": 1537.711,
          "close_time": 1760446799999,
          "quote_volume": 132180.21393,
          "trades": 3787,
          "taker_buy_base": 876.182,
          "taker_buy_quote": 75306.49527
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 85.59,
          "high": 86.81,
          "low": 84.81,
          "close": 86.0,
          "volume": 2548.847,
          "close_time": 1760450399999,
          "quote_volume": 218909.42596,
          "trades": 7942,
          "taker_buy_base": 1319.468,
          "taker_buy_quote": 113344.31548
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 85.99,
          "high": 87.46,
          "low": 85.18,
          "close": 86.54,
          "volume": 3305.22,
          "close_time": 1760453999999,
          "quote_volume": 285556.98115,
          "trades": 8561,
          "taker_buy_base": 1699.322,
          "taker_buy_quote": 146844.71942
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 86.55,
          "high": 88.86,
          "low": 86.52,
          "close": 88.7,
          "volume": 1176.702,
          "close_time": 1760457599999,
          "quote_volume": 102728.81391,
          "trades": 1403,
          "taker_buy_base": 665.009,
          "taker_buy_quote": 58059.39336
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 88.82,
          "high": 90.3,
          "low": 87.92,
          "close": 89.5,
          "volume": 3241.736,
          "close_time": 1760461199999,
          "quote_volume": 289358.87945,
          "trades": 3207,
          "taker_buy_base": 1613.176,
          "taker_buy_quote": 144076.61084
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 89.49,
          "high": 90.63,
          "low": 88.62,
          "close": 90.11,
          "volume": 1041.76,
          "close_time": 1760464799999,
          "quote_volume": 93811.98551,
          "trades": 1130,
          "taker_buy_base": 697.14,
          "taker_buy_quote": 62781.57521
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 90.12,
          "high": 90.77,
          "low": 89.61,
          "close": 90.01,
          "volume": 580.288,
          "close_time": 1760468399999,
          "quote_volume": 52349.67066,
          "trades": 724,
          "taker_buy_base": 259.71,
          "taker_buy_quote": 23423.12636
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 89.98,
          "high": 90.62,
          "low": 88.15,
          "close": 89.51,
          "volume": 1669.373,
          "close_time": 1760471999999,
          "quote_volume": 149284.25346,
          "trades": 2113,
          "taker_buy_base": 613.734,
          "taker_buy_quote": 55059.26676
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 89.54,
          "high": 89.81,
          "low": 88.49,
          "close": 89.1,
          "volume": 1677.855,
          "close_time": 1760475599999,
          "quote_volume": 149272.63691,
          "trades": 2505,
          "taker_buy_base": 215.172,
          "taker_buy_quote": 19158.04638
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 89.2,
          "high": 89.8,
          "low": 88.97,
          "close": 89.77,
          "volume": 678.872,
          "close_time": 1760479199999,
          "quote_volume": 60672.22114,
          "trades": 1371,
          "taker_buy_base": 356.982,
          "taker_buy_quote": 31896.17437
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 89.74,
          "high": 90.22,
          "low": 89.43,
          "close": 90.1,
          "volume": 472.348,
          "close_time": 1760482799999,
          "quote_volume": 42397.48442,
          "trades": 730,
          "taker_buy_base": 188.287,
          "taker_buy_quote": 16896.92999
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 90.13,
          "high": 90.26,
          "low": 89.45,
          "close": 89.86,
          "volume": 542.48,
          "close_time": 1760486399999,
          "quote_volume": 48760.10404,
          "trades": 855,
          "taker_buy_base": 323.915,
          "taker_buy_quote": 29112.88628
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 89.84,
          "high": 90.01,
          "low": 89.2,
          "close": 89.82,
          "volume": 1028.666,
          "close_time": 1760489999999,
          "quote_volume": 92278.47574,
          "trades": 1522,
          "taker_buy_base": 650.803,
          "taker_buy_quote": 58430.67764
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 89.82,
          "high": 89.84,
          "low": 88.98,
          "close": 89.36,
          "volume": 486.909,
          "close_time": 1760493599999,
          "quote_volume": 43523.3333,
          "trades": 637,
          "taker_buy_base": 249.741,
          "taker_buy_quote": 22330.61841
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 89.37,
          "high": 90.36,
          "low": 89.35,
          "close": 89.68,
          "volume": 647.084,
          "close_time": 1760497199999,
          "quote_volume": 58203.43836,
          "trades": 597,
          "taker_buy_base": 308.609,
          "taker_buy_quote": 27752.15923
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 89.77,
          "high": 89.92,
          "low": 88.78,
          "close": 89.07,
          "volume": 569.653,
          "close_time": 1760500799999,
          "quote_volume": 50932.8736,
          "trades": 473,
          "taker_buy_base": 160.928,
          "taker_buy_quote": 14379.12837
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 89.13,
          "high": 89.87,
          "low": 88.89,
          "close": 89.57,
          "volume": 603.827,
          "close_time": 1760504399999,
          "quote_volume": 54011.53297,
          "trades": 587,
          "taker_buy_base": 264.758,
          "taker_buy_quote": 23694.54035
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 89.56,
          "high": 90.85,
          "low": 89.56,
          "close": 90.52,
          "volume": 1590.034,
          "close_time": 1760507999999,
          "quote_volume": 143475.25185,
          "trades": 1376,
          "taker_buy_base": 1155.022,
          "taker_buy_quote": 104184.45067
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 90.58,
          "high": 90.66,
          "low": 89.55,
          "close": 90.23,
          "volume": 576.537,
          "close_time": 1760511599999,
          "quote_volume": 52008.79671,
          "trades": 736,
          "taker_buy_base": 398.738,
          "taker_buy_quote": 35959.72063
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 90.28,
          "high": 90.47,
          "low": 89.94,
          "close": 90.28,
          "volume": 255.911,
          "close_time": 1760515199999,
          "quote_volume": 23070.8564,
          "trades": 379,
          "taker_buy_base": 96.024,
          "taker_buy_quote": 8658.14209
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 90.07,
          "high": 92.27,
          "low": 89.96,
          "close": 92.12,
          "volume": 1509.122,
          "close_time": 1760518799999,
          "quote_volume": 137804.47751,
          "trades": 1381,
          "taker_buy_base": 821.115,
          "taker_buy_quote": 74955.55492
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 92.15,
          "high": 92.15,
          "low": 90.52,
          "close": 91.21,
          "volume": 942.397,
          "close_time": 1760522399999,
          "quote_volume": 86052.18426,
          "trades": 694,
          "taker_buy_base": 413.7,
          "taker_buy_quote": 37790.61078
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 91.23,
          "high": 91.47,
          "low": 90.39,
          "close": 90.79,
          "volume": 1228.84,
          "close_time": 1760525999999,
          "quote_volume": 111869.05871,
          "trades": 925,
          "taker_buy_base": 669.405,
          "taker_buy_quote": 60958.7302
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 90.67,
          "high": 90.92,
          "low": 89.24,
          "close": 89.83,
          "volume": 1096.433,
          "close_time": 1760529599999,
          "quote_volume": 98581.41154,
          "trades": 863,
          "taker_buy_base": 354.322,
          "taker_buy_quote": 31909.49989
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 89.84,
          "high": 90.05,
          "low": 88.38,
          "close": 88.78,
          "volume": 806.754,
          "close_time": 1760533199999,
          "quote_volume": 72074.60561,
          "trades": 1042,
          "taker_buy_base": 328.575,
          "taker_buy_quote": 29343.48667
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 88.82,
          "high": 90.0,
          "low": 87.86,
          "close": 89.24,
          "volume": 2254.332,
          "close_time": 1760536799999,
          "quote_volume": 200408.76029,
          "trades": 2245,
          "taker_buy_base": 1139.49,
          "taker_buy_quote": 101310.37767
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 89.2,
          "high": 90.1,
          "low": 87.89,
          "close": 88.37,
          "volume": 1012.307,
          "close_time": 1760540399999,
          "quote_volume": 90565.92452,
          "trades": 679,
          "taker_buy_base": 473.194,
          "taker_buy_quote": 42413.30339
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 88.39,
          "high": 88.83,
          "low": 87.0,
          "close": 87.47,
          "volume": 1359.319,
          "close_time": 1760543999999,
          "quote_volume": 119203.18034,
          "trades": 1649,
          "taker_buy_base": 380.904,
          "taker_buy_quote": 33435.74432
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 87.43,
          "high": 88.17,
          "low": 87.0,
          "close": 87.66,
          "volume": 1037.679,
          "close_time": 1760547599999,
          "quote_volume": 90769.04356,
          "trades": 1184,
          "taker_buy_base": 291.436,
          "taker_buy_quote": 25495.78175
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 87.65,
          "high": 88.34,
          "low": 86.55,
          "close": 88.22,
          "volume": 2101.118,
          "close_time": 1760551199999,
          "quote_volume": 183718.29782,
          "trades": 2569,
          "taker_buy_base": 561.98,
          "taker_buy_quote": 49235.54616
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 88.27,
          "high": 88.93,
          "low": 87.8,
          "close": 88.81,
          "volume": 858.0,
          "close_time": 1760554799999,
          "quote_volume": 75800.44727,
          "trades": 1127,
          "taker_buy_base": 455.667,
          "taker_buy_quote": 40264.00899
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 88.73,
          "high": 88.79,
          "low": 87.5,
          "close": 87.8,
          "volume": 1101.969,
          "close_time": 1760558399999,
          "quote_volume": 97109.11166,
          "trades": 1396,
          "taker_buy_base": 395.761,
          "taker_buy_quote": 34874.6348
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 87.81,
          "high": 88.16,
          "low": 86.16,
          "close": 86.98,
          "volume": 1482.013,
          "close_time": 1760561999999,
          "quote_volume": 129083.80219,
          "trades": 2814,
          "taker_buy_base": 672.175,
          "taker_buy_quote": 58601.02714
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 86.88,
          "high": 87.67,
          "low": 86.19,
          "close": 86.96,
          "volume": 713.863,
          "close_time": 1760565599999,
          "quote_volume": 62104.08921,
          "trades": 1290,
          "taker_buy_base": 312.753,
          "taker_buy_quote": 27201.5475
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 87.0,
          "high": 87.74,
          "low": 86.13,
          "close": 86.43,
          "volume": 1228.148,
          "close_time": 1760569199999,
          "quote_volume": 106566.75851,
          "trades": 2379,
          "taker_buy_base": 581.991,
          "taker_buy_quote": 50438.27523
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 86.42,
          "high": 87.32,
          "low": 86.33,
          "close": 86.99,
          "volume": 563.372,
          "close_time": 1760572799999,
          "quote_volume": 48981.07521,
          "trades": 1033,
          "taker_buy_base": 303.645,
          "taker_buy_quote": 26379.93131
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 87.02,
          "high": 87.56,
          "low": 86.77,
          "close": 87.19,
          "volume": 818.651,
          "close_time": 1760576399999,
          "quote_volume": 71375.65257,
          "trades": 2302,
          "taker_buy_base": 339.293,
          "taker_buy_quote": 29576.17926
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 87.19,
          "high": 87.78,
          "low": 86.83,
          "close": 87.23,
          "volume": 1028.998,
          "close_time": 1760579999999,
          "quote_volume": 89724.34379,
          "trades": 1965,
          "taker_buy_base": 419.83,
          "taker_buy_quote": 36583.37282
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 87.24,
          "high": 88.41,
          "low": 87.15,
          "close": 88.01,
          "volume": 1278.452,
          "close_time": 1760583599999,
          "quote_volume": 112547.82014,
          "trades": 1908,
          "taker_buy_base": 481.497,
          "taker_buy_quote": 42348.55338
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 88.01,
          "high": 88.12,
          "low": 87.53,
          "close": 87.83,
          "volume": 500.277,
          "close_time": 1760587199999,
          "quote_volume": 43968.30137,
          "trades": 1724,
          "taker_buy_base": 251.276,
          "taker_buy_quote": 22088.01086
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 87.85,
          "high": 88.4,
          "low": 87.26,
          "close": 87.32,
          "volume": 946.801,
          "close_time": 1760590799999,
          "quote_volume": 83231.49623,
          "trades": 2075,
          "taker_buy_base": 442.123,
          "taker_buy_quote": 38832.35455
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 87.32,
          "high": 87.77,
          "low": 87.08,
          "close": 87.47,
          "volume": 757.677,
          "close_time": 1760594399999,
          "quote_volume": 66251.82277,
          "trades": 1357,
          "taker_buy_base": 437.73,
          "taker_buy_quote": 38293.8811
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 87.48,
          "high": 88.6,
          "low": 87.48,
          "close": 88.54,
          "volume": 463.059,
          "close_time": 1760597999999,
          "quote_volume": 40756.69368,
          "trades": 1149,
          "taker_buy_base": 234.042,
          "taker_buy_quote": 20586.94193
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 88.57,
          "high": 88.57,
          "low": 87.63,
          "close": 88.29,
          "volume": 1346.784,
          "close_time": 1760601599999,
          "quote_volume": 118697.21646,
          "trades": 3292,
          "taker_buy_base": 628.564,
          "taker_buy_quote": 55376.85439
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 88.34,
          "high": 88.54,
          "low": 87.31,
          "close": 87.59,
          "volume": 800.818,
          "close_time": 1760605199999,
          "quote_volume": 70429.45992,
          "trades": 2332,
          "taker_buy_base": 343.568,
          "taker_buy_quote": 30193.65846
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 87.59,
          "high": 88.52,
          "low": 86.12,
          "close": 88.15,
          "volume": 1602.128,
          "close_time": 1760608799999,
          "quote_volume": 139870.04914,
          "trades": 4252,
          "taker_buy_base": 739.327,
          "taker_buy_quote": 64661.81574
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 88.16,
          "high": 89.09,
          "low": 87.96,
          "close": 88.33,
          "volume": 943.609,
          "close_time": 1760612399999,
          "quote_volume": 83507.12582,
          "trades": 3194,
          "taker_buy_base": 441.677,
          "taker_buy_quote": 39081.63757
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 88.32,
          "high": 89.0,
          "low": 88.19,
          "close": 88.67,
          "volume": 597.716,
          "close_time": 1760615999999,
          "quote_volume": 52923.91715,
          "trades": 1434,
          "taker_buy_base": 339.727,
          "taker_buy_quote": 30066.5401
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 88.68,
          "high": 89.01,
          "low": 88.15,
          "close": 88.56,
          "volume": 1501.258,
          "close_time": 1760619599999,
          "quote_volume": 132972.45459,
          "trades": 3125,
          "taker_buy_base": 747.122,
          "taker_buy_quote": 66179.08225
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 88.55,
          "high": 88.98,
          "low": 87.44,
          "close": 87.61,
          "volume": 1281.026,
          "close_time": 1760623199999,
          "quote_volume": 113468.51528,
          "trades": 3269,
          "taker_buy_base": 650.084,
          "taker_buy_quote": 57571.01685
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 87.61,
          "high": 88.63,
          "low": 86.69,
          "close": 88.06,
          "volume": 1295.988,
          "close_time": 1760626799999,
          "quote_volume": 113690.87016,
          "trades": 4137,
          "taker_buy_base": 556.776,
          "taker_buy_quote": 48805.28493
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 88.06,
          "high": 88.3,
          "low": 85.05,
          "close": 85.3,
          "volume": 904.088,
          "close_time": 1760630399999,
          "quote_volume": 78297.37644,
          "trades": 1036,
          "taker_buy_base": 300.795,
          "taker_buy_quote": 25985.85699
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 85.28,
          "high": 88.04,
          "low": 84.53,
          "close": 87.94,
          "volume": 3171.006,
          "close_time": 1760633999999,
          "quote_volume": 273413.99677,
          "trades": 2929,
          "taker_buy_base": 1494.236,
          "taker_buy_quote": 128851.86903
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 87.87,
          "high": 87.87,
          "low": 86.48,
          "close": 86.85,
          "volume": 1740.275,
          "close_time": 1760637599999,
          "quote_volume": 151847.91622,
          "trades": 1189,
          "taker_buy_base": 952.666,
          "taker_buy_quote": 83223.19114
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 86.85,
          "high": 86.87,
          "low": 85.15,
          "close": 86.0,
          "volume": 1475.935,
          "close_time": 1760641199999,
          "quote_volume": 126664.4282,
          "trades": 1158,
          "taker_buy_base": 693.523,
          "taker_buy_quote": 59520.322
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 85.89,
          "high": 86.14,
          "low": 83.26,
          "close": 83.61,
          "volume": 4572.613,
          "close_time": 1760644799999,
          "quote_volume": 384894.61219,
          "trades": 2741,
          "taker_buy_base": 2485.6,
          "taker_buy_quote": 209153.30209
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 83.57,
          "high": 84.38,
          "low": 82.35,
          "close": 82.72,
          "volume": 1205.818,
          "close_time": 1760648399999,
          "quote_volume": 100365.63301,
          "trades": 947,
          "taker_buy_base": 605.103,
          "taker_buy_quote": 50386.62996
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 82.82,
          "high": 84.3,
          "low": 82.81,
          "close": 84.3,
          "volume": 966.776,
          "close_time": 1760651999999,
          "quote_volume": 80748.32616,
          "trades": 769,
          "taker_buy_base": 707.634,
          "taker_buy_quote": 59153.38572
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 84.3,
          "high": 84.4,
          "low": 83.24,
          "close": 83.24,
          "volume": 661.935,
          "close_time": 1760655599999,
          "quote_volume": 55460.09672,
          "trades": 442,
          "taker_buy_base": 212.836,
          "taker_buy_quote": 17862.38063
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 83.22,
          "high": 84.08,
          "low": 83.17,
          "close": 83.63,
          "volume": 313.017,
          "close_time": 1760659199999,
          "quote_volume": 26196.69929,
          "trades": 329,
          "taker_buy_base": 123.272,
          "taker_buy_quote": 10310.89455
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 83.61,
          "high": 83.62,
          "low": 81.99,
          "close": 82.34,
          "volume": 2933.41,
          "close_time": 1760662799999,
          "quote_volume": 242321.3775,
          "trades": 1807,
          "taker_buy_base": 758.223,
          "taker_buy_quote": 62571.72655
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 82.33,
          "high": 83.14,
          "low": 82.11,
          "close": 82.54,
          "volume": 1191.845,
          "close_time": 1760666399999,
          "quote_volume": 98455.41051,
          "trades": 581,
          "taker_buy_base": 503.759,
          "taker_buy_quote": 41669.87659
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 82.66,
          "high": 83.21,
          "low": 82.09,
          "close": 83.15,
          "volume": 1523.331,
          "close_time": 1760669999999,
          "quote_volume": 125956.6113,
          "trades": 717,
          "taker_buy_base": 504.311,
          "taker_buy_quote": 41700.64398
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 83.15,
          "high": 83.6,
          "low": 82.08,
          "close": 82.58,
          "volume": 1280.587,
          "close_time": 1760673599999,
          "quote_volume": 106102.87224,
          "trades": 799,
          "taker_buy_base": 734.843,
          "taker_buy_quote": 60874.80085
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 82.58,
          "high": 83.25,
          "low": 82.14,
          "close": 82.64,
          "volume": 1055.132,
          "close_time": 1760677199999,
          "quote_volume": 87212.14739,
          "trades": 490,
          "taker_buy_base": 557.684,
          "taker_buy_quote": 46114.57922
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 82.59,
          "high": 82.92,
          "low": 82.06,
          "close": 82.43,
          "volume": 550.042,
          "close_time": 1760680799999,
          "quote_volume": 45403.85458,
          "trades": 442,
          "taker_buy_base": 205.36,
          "taker_buy_quote": 16946.24394
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 82.46,
          "high": 82.87,
          "low": 80.63,
          "close": 80.83,
          "volume": 2570.955,
          "close_time": 1760684399999,
          "quote_volume": 209533.76682,
          "trades": 1573,
          "taker_buy_base": 952.126,
          "taker_buy_quote": 77429.58717
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 80.9,
          "high": 81.09,
          "low": 79.26,
          "close": 79.41,
          "volume": 2872.311,
          "close_time": 1760687999999,
          "quote_volume": 230813.79058,
          "trades": 2470,
          "taker_buy_base": 1273.173,
          "taker_buy_quote": 102310.88941
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 79.4,
          "high": 79.6,
          "low": 77.38,
          "close": 78.84,
          "volume": 5481.537,
          "close_time": 1760691599999,
          "quote_volume": 430667.08655,
          "trades": 3978,
          "taker_buy_base": 2528.148,
          "taker_buy_quote": 198900.23521
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 78.84,
          "high": 82.0,
          "low": 78.11,
          "close": 79.99,
          "volume": 3472.323,
          "close_time": 1760695199999,
          "quote_volume": 278092.63793,
          "trades": 2606,
          "taker_buy_base": 1989.728,
          "taker_buy_quote": 159803.58412
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 79.86,
          "high": 80.24,
          "low": 78.38,
          "close": 79.58,
          "volume": 1753.427,
          "close_time": 1760698799999,
          "quote_volume": 139291.05562,
          "trades": 1079,
          "taker_buy_base": 926.358,
          "taker_buy_quote": 73694.27631
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 79.57,
          "high": 81.8,
          "low": 79.47,
          "close": 81.47,
          "volume": 1695.862,
          "close_time": 1760702399999,
          "quote_volume": 137805.14835,
          "trades": 1695,
          "taker_buy_base": 818.45,
          "taker_buy_quote": 66468.35689
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 81.49,
          "high": 82.33,
          "low": 80.4,
          "close": 80.57,
          "volume": 2602.258,
          "close_time": 1760705999999,
          "quote_volume": 212569.05021,
          "trades": 2315,
          "taker_buy_base": 1440.157,
          "taker_buy_quote": 117732.83572
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 80.57,
          "high": 81.33,
          "low": 79.95,
          "close": 80.93,
          "volume": 1888.961,
          "close_time": 1760709599999,
          "quote_volume": 152564.55168,
          "trades": 1308,
          "taker_buy_base": 937.293,
          "taker_buy_quote": 75726.90068
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 80.99,
          "high": 81.31,
          "low": 79.51,
          "close": 80.2,
          "volume": 635.479,
          "close_time": 1760713199999,
          "quote_volume": 51108.6399,
          "trades": 595,
          "taker_buy_base": 328.459,
          "taker_buy_quote": 26417.2649
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 80.22,
          "high": 81.09,
          "low": 79.5,
          "close": 81.09,
          "volume": 3561.748,
          "close_time": 1760716799999,
          "quote_volume": 286212.5141,
          "trades": 2613,
          "taker_buy_base": 1240.871,
          "taker_buy_quote": 99785.37048
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 81.02,
          "high": 81.92,
          "low": 81.01,
          "close": 81.27,
          "volume": 1591.884,
          "close_time": 1760720399999,
          "quote_volume": 129807.39173,
          "trades": 1515,
          "taker_buy_base": 950.412,
          "taker_buy_quote": 77522.26109
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 81.3,
          "high": 82.39,
          "low": 81.26,
          "close": 82.28,
          "volume": 669.201,
          "close_time": 1760723999999,
          "quote_volume": 54783.46719,
          "trades": 588,
          "taker_buy_base": 227.762,
          "taker_buy_quote": 18652.49127
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 82.31,
          "high": 83.45,
          "low": 82.21,
          "close": 82.62,
          "volume": 2552.303,
          "close_time": 1760727599999,
          "quote_volume": 211394.15121,
          "trades": 880,
          "taker_buy_base": 1269.541,
          "taker_buy_quote": 105000.35376
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 82.54,
          "high": 83.06,
          "low": 82.26,
          "close": 82.33,
          "volume": 460.933,
          "close_time": 1760731199999,
          "quote_volume": 38089.71847,
          "trades": 443,
          "taker_buy_base": 173.565,
          "taker_buy_quote": 14355.61918
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 82.32,
          "high": 82.76,
          "low": 81.68,
          "close": 82.1,
          "volume": 1569.354,
          "close_time": 1760734799999,
          "quote_volume": 128794.53334,
          "trades": 601,
          "taker_buy_base": 981.827,
          "taker_buy_quote": 80552.7368
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 81.93,
          "high": 82.51,
          "low": 81.92,
          "close": 82.06,
          "volume": 353.998,
          "close_time": 1760738399999,
          "quote_volume": 29134.91129,
          "trades": 420,
          "taker_buy_base": 230.836,
          "taker_buy_quote": 19006.87878
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 82.06,
          "high": 82.34,
          "low": 81.63,
          "close": 82.2,
          "volume": 574.872,
          "close_time": 1760741999999,
          "quote_volume": 47140.04962,
          "trades": 861,
          "taker_buy_base": 224.012,
          "taker_buy_quote": 18376.36073
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 82.19,
          "high": 82.19,
          "low": 81.35,
          "close": 81.83,
          "volume": 417.04,
          "close_time": 1760745599999,
          "quote_volume": 34141.55981,
          "trades": 681,
          "taker_buy_base": 99.921,
          "taker_buy_quote": 8171.8271
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 81.83,
          "high": 83.1,
          "low": 81.77,
          "close": 83.05,
          "volume": 805.407,
          "close_time": 1760749199999,
          "quote_volume": 66422.89901,
          "trades": 1273,
          "taker_buy_base": 581.187,
          "taker_buy_quote": 47932.07335
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 83.04,
          "high": 85.09,
          "low": 82.81,
          "close": 84.81,
          "volume": 2210.306,
          "close_time": 1760752799999,
          "quote_volume": 185745.69479,
          "trades": 3789,
          "taker_buy_base": 1087.872,
          "taker_buy_quote": 91408.53955
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 84.81,
          "high": 84.84,
          "low": 82.94,
          "close": 83.28,
          "volume": 719.298,
          "close_time": 1760756399999,
          "quote_volume": 60242.43721,
          "trades": 1611,
          "taker_buy_base": 391.167,
          "taker_buy_quote": 32713.0052
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 83.28,
          "high": 84.14,
          "low": 83.28,
          "close": 83.52,
          "volume": 542.527,
          "close_time": 1760759999999,
          "quote_volume": 45419.5311,
          "trades": 1357,
          "taker_buy_base": 418.787,
          "taker_buy_quote": 35052.34908
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 83.5,
          "high": 83.82,
          "low": 83.18,
          "close": 83.63,
          "volume": 317.41,
          "close_time": 1760763599999,
          "quote_volume": 26510.05507,
          "trades": 992,
          "taker_buy_base": 152.449,
          "taker_buy_quote": 12731.93011
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 83.62,
          "high": 84.23,
          "low": 83.45,
          "close": 84.21,
          "volume": 532.734,
          "close_time": 1760767199999,
          "quote_volume": 44651.99287,
          "trades": 915,
          "taker_buy_base": 317.831,
          "taker_buy_quote": 26640.98179
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 84.19,
          "high": 84.83,
          "low": 83.83,
          "close": 84.21,
          "volume": 1005.096,
          "close_time": 1760770799999,
          "quote_volume": 84694.10182,
          "trades": 1521,
          "taker_buy_base": 615.94,
          "taker_buy_quote": 51911.50421
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 84.21,
          "high": 85.17,
          "low": 84.02,
          "close": 84.59,
          "volume": 1894.451,
          "close_time": 1760774399999,
          "quote_volume": 160542.47732,
          "trades": 2225,
          "taker_buy_base": 1079.394,
          "taker_buy_quote": 91426.37789
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 84.55,
          "high": 85.05,
          "low": 84.44,
          "close": 84.52,
          "volume": 724.974,
          "close_time": 1760777999999,
          "quote_volume": 61441.49812,
          "trades": 1271,
          "taker_buy_base": 331.684,
          "taker_buy_quote": 28106.93638
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 84.53,
          "high": 85.24,
          "low": 84.5,
          "close": 85.14,
          "volume": 502.586,
          "close_time": 1760781599999,
          "quote_volume": 42677.10484,
          "trades": 1222,
          "taker_buy_base": 319.348,
          "taker_buy_quote": 27116.63102
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 85.15,
          "high": 85.21,
          "low": 84.52,
          "close": 84.84,
          "volume": 985.495,
          "close_time": 1760785199999,
          "quote_volume": 83695.47475,
          "trades": 1199,
          "taker_buy_base": 461.743,
          "taker_buy_quote": 39236.88169
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 84.84,
          "high": 85.07,
          "low": 84.22,
          "close": 84.51,
          "volume": 589.517,
          "close_time": 1760788799999,
          "quote_volume": 49890.37189,
          "trades": 1215,
          "taker_buy_base": 188.016,
          "taker_buy_quote": 15912.3965
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 84.51,
          "high": 85.45,
          "low": 84.46,
          "close": 84.5,
          "volume": 799.571,
          "close_time": 1760792399999,
          "quote_volume": 67857.1279,
          "trades": 1377,
          "taker_buy_base": 494.7,
          "taker_buy_quote": 42008.52208
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 84.49,
          "high": 84.49,
          "low": 83.8,
          "close": 83.99,
          "volume": 583.663,
          "close_time": 1760795999999,
          "quote_volume": 49117.24499,
          "trades": 1276,
          "taker_buy_base": 311.046,
          "taker_buy_quote": 26186.32394
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 83.98,
          "high": 84.09,
          "low": 83.39,
          "close": 83.83,
          "volume": 726.908,
          "close_time": 1760799599999,
          "quote_volume": 60896.85862,
          "trades": 1442,
          "taker_buy_base": 326.785,
          "taker_buy_quote": 27380.26176
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 83.82,
          "high": 84.06,
          "low": 83.16,
          "close": 83.46,
          "volume": 435.411,
          "close_time": 1760803199999,
          "quote_volume": 36358.99724,
          "trades": 324,
          "taker_buy_base": 230.84,
          "taker_buy_quote": 19277.37119
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 83.42,
          "high": 83.6,
          "low": 83.0,
          "close": 83.53,
          "volume": 291.968,
          "close_time": 1760806799999,
          "quote_volume": 24338.99608,
          "trades": 362,
          "taker_buy_base": 185.096,
          "taker_buy_quote": 15431.4266
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 83.58,
          "high": 83.64,
          "low": 83.18,
          "close": 83.45,
          "volume": 604.316,
          "close_time": 1760810399999,
          "quote_volume": 50429.48528,
          "trades": 729,
          "taker_buy_base": 198.305,
          "taker_buy_quote": 16552.68754
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 83.44,
          "high": 83.81,
          "low": 82.96,
          "close": 83.43,
          "volume": 1374.067,
          "close_time": 1760813999999,
          "quote_volume": 114595.36902,
          "trades": 1486,
          "taker_buy_base": 560.253,
          "taker_buy_quote": 46751.89452
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 83.43,
          "high": 83.68,
          "low": 83.19,
          "close": 83.6,
          "volume": 299.121,
          "close_time": 1760817599999,
          "quote_volume": 24955.45872,
          "trades": 282,
          "taker_buy_base": 202.111,
          "taker_buy_quote": 16859.59268
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 83.61,
          "high": 84.83,
          "low": 83.56,
          "close": 84.44,
          "volume": 329.023,
          "close_time": 1760821199999,
          "quote_volume": 27732.98064,
          "trades": 345,
          "taker_buy_base": 104.915,
          "taker_buy_quote": 8848.37181
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 84.43,
          "high": 84.8,
          "low": 84.12,
          "close": 84.68,
          "volume": 359.696,
          "close_time": 1760824799999,
          "quote_volume": 30380.98233,
          "trades": 383,
          "taker_buy_base": 89.527,
          "taker_buy_quote": 7554.88191
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 84.62,
          "high": 85.44,
          "low": 84.38,
          "close": 84.67,
          "volume": 1724.901,
          "close_time": 1760828399999,
          "quote_volume": 146582.3323,
          "trades": 565,
          "taker_buy_base": 1465.813,
          "taker_buy_quote": 124626.05911
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 84.51,
          "high": 84.73,
          "low": 84.09,
          "close": 84.61,
          "volume": 243.217,
          "close_time": 1760831999999,
          "quote_volume": 20527.51638,
          "trades": 306,
          "taker_buy_base": 114.274,
          "taker_buy_quote": 9642.80609
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 84.56,
          "high": 85.99,
          "low": 83.61,
          "close": 83.92,
          "volume": 2022.042,
          "close_time": 1760835599999,
          "quote_volume": 171125.16663,
          "trades": 1177,
          "taker_buy_base": 1139.687,
          "taker_buy_quote": 96768.40797
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 83.91,
          "high": 84.39,
          "low": 83.75,
          "close": 84.25,
          "volume": 171.081,
          "close_time": 1760839199999,
          "quote_volume": 14393.68258,
          "trades": 293,
          "taker_buy_base": 93.129,
          "taker_buy_quote": 7839.00937
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 84.25,
          "high": 84.31,
          "low": 83.9,
          "close": 84.09,
          "volume": 252.071,
          "close_time": 1760842799999,
          "quote_volume": 21201.24047,
          "trades": 186,
          "taker_buy_base": 174.127,
          "taker_buy_quote": 14646.9916
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 84.07,
          "high": 84.48,
          "low": 83.81,
          "close": 84.28,
          "volume": 276.239,
          "close_time": 1760846399999,
          "quote_volume": 23260.51953,
          "trades": 286,
          "taker_buy_base": 67.898,
          "taker_buy_quote": 5717.02044
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 84.29,
          "high": 84.34,
          "low": 83.62,
          "close": 83.73,
          "volume": 205.766,
          "close_time": 1760849999999,
          "quote_volume": 17277.57653,
          "trades": 290,
          "taker_buy_base": 86.281,
          "taker_buy_quote": 7247.47489
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 83.78,
          "high": 84.32,
          "low": 83.65,
          "close": 83.81,
          "volume": 208.164,
          "close_time": 1760853599999,
          "quote_volume": 17495.23102,
          "trades": 298,
          "taker_buy_base": 129.471,
          "taker_buy_quote": 10890.97293
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 83.83,
          "high": 83.83,
          "low": 83.18,
          "close": 83.3,
          "volume": 275.256,
          "close_time": 1760857199999,
          "quote_volume": 22970.71622,
          "trades": 262,
          "taker_buy_base": 148.998,
          "taker_buy_quote": 12429.62037
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 83.3,
          "high": 83.5,
          "low": 82.97,
          "close": 83.32,
          "volume": 250.27,
          "close_time": 1760860799999,
          "quote_volume": 20834.08459,
          "trades": 342,
          "taker_buy_base": 168.364,
          "taker_buy_quote": 14017.97099
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 83.41,
          "high": 84.34,
          "low": 82.95,
          "close": 83.35,
          "volume": 772.407,
          "close_time": 1760864399999,
          "quote_volume": 64565.70722,
          "trades": 705,
          "taker_buy_base": 414.643,
          "taker_buy_quote": 34661.89584
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 83.34,
          "high": 85.2,
          "low": 83.04,
          "close": 84.88,
          "volume": 784.557,
          "close_time": 1760867999999,
          "quote_volume": 65843.41812,
          "trades": 754,
          "taker_buy_base": 249.553,
          "taker_buy_quote": 21014.65711
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 84.88,
          "high": 85.87,
          "low": 84.29,
          "close": 85.22,
          "volume": 489.259,
          "close_time": 1760871599999,
          "quote_volume": 41617.03122,
          "trades": 573,
          "taker_buy_base": 250.839,
          "taker_buy_quote": 21337.40404
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 85.34,
          "high": 85.77,
          "low": 82.32,
          "close": 82.96,
          "volume": 3973.579,
          "close_time": 1760875199999,
          "quote_volume": 331743.12304,
          "trades": 4094,
          "taker_buy_base": 1386.463,
          "taker_buy_quote": 115839.60319
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 82.96,
          "high": 83.71,
          "low": 81.57,
          "close": 82.32,
          "volume": 4581.081,
          "close_time": 1760878799999,
          "quote_volume": 378732.53815,
          "trades": 4554,
          "taker_buy_base": 2457.098,
          "taker_buy_quote": 203083.86573
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 82.33,
          "high": 83.71,
          "low": 82.06,
          "close": 83.48,
          "volume": 656.009,
          "close_time": 1760882399999,
          "quote_volume": 54300.35343,
          "trades": 726,
          "taker_buy_base": 292.029,
          "taker_buy_quote": 24211.27877
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 83.57,
          "high": 83.82,
          "low": 82.74,
          "close": 83.82,
          "volume": 772.225,
          "close_time": 1760885999999,
          "quote_volume": 64355.01464,
          "trades": 707,
          "taker_buy_base": 369.326,
          "taker_buy_quote": 30805.17362
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 83.81,
          "high": 84.49,
          "low": 83.68,
          "close": 84.02,
          "volume": 1098.613,
          "close_time": 1760889599999,
          "quote_volume": 92279.73784,
          "trades": 851,
          "taker_buy_base": 526.725,
          "taker_buy_quote": 44274.51737
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 84.05,
          "high": 84.3,
          "low": 83.54,
          "close": 84.15,
          "volume": 814.495,
          "close_time": 1760893199999,
          "quote_volume": 68390.62325,
          "trades": 721,
          "taker_buy_base": 333.632,
          "taker_buy_quote": 28037.35126
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 84.17,
          "high": 85.48,
          "low": 83.97,
          "close": 84.33,
          "volume": 1790.388,
          "close_time": 1760896799999,
          "quote_volume": 151911.88974,
          "trades": 3375,
          "taker_buy_base": 1107.904,
          "taker_buy_quote": 94066.71626
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 84.31,
          "high": 85.0,
          "low": 84.2,
          "close": 84.28,
          "volume": 639.681,
          "close_time": 1760900399999,
          "quote_volume": 54118.48675,
          "trades": 1104,
          "taker_buy_base": 308.202,
          "taker_buy_quote": 26070.5253
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 84.28,
          "high": 85.06,
          "low": 84.21,
          "close": 84.33,
          "volume": 778.488,
          "close_time": 1760903999999,
          "quote_volume": 65871.27275,
          "trades": 715,
          "taker_buy_base": 527.19,
          "taker_buy_quote": 44633.78687
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 84.29,
          "high": 84.91,
          "low": 84.13,
          "close": 84.83,
          "volume": 420.683,
          "close_time": 1760907599999,
          "quote_volume": 35561.18057,
          "trades": 354,
          "taker_buy_base": 238.571,
          "taker_buy_quote": 20156.90864
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 84.9,
          "high": 84.9,
          "low": 84.44,
          "close": 84.66,
          "volume": 452.436,
          "close_time": 1760911199999,
          "quote_volume": 38288.50911,
          "trades": 376,
          "taker_buy_base": 215.506,
          "taker_buy_quote": 18244.53305
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 84.66,
          "high": 84.94,
          "low": 84.65,
          "close": 84.73,
          "volume": 284.448,
          "close_time": 1760914799999,
          "quote_volume": 24116.64389,
          "trades": 588,
          "taker_buy_base": 141.426,
          "taker_buy_quote": 11993.84031
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 84.75,
          "high": 85.12,
          "low": 84.0,
          "close": 84.3,
          "volume": 882.937,
          "close_time": 1760918399999,
          "quote_volume": 74597.65553,
          "trades": 2205,
          "taker_buy_base": 340.038,
          "taker_buy_quote": 28755.64804
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 84.31,
          "high": 84.42,
          "low": 82.93,
          "close": 84.1,
          "volume": 1127.951,
          "close_time": 1760921999999,
          "quote_volume": 94463.44102,
          "trades": 3702,
          "taker_buy_base": 657.785,
          "taker_buy_quote": 55170.80189
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 84.14,
          "high": 84.2,
          "low": 83.43,
          "close": 83.54,
          "volume": 757.824,
          "close_time": 1760925599999,
          "quote_volume": 63531.9909,
          "trades": 1830,
          "taker_buy_base": 468.013,
          "taker_buy_quote": 39257.31609
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 83.52,
          "high": 84.29,
          "low": 83.06,
          "close": 83.74,
          "volume": 535.866,
          "close_time": 1760929199999,
          "quote_volume": 44941.4728,
          "trades": 1174,
          "taker_buy_base": 313.064,
          "taker_buy_quote": 26266.41715
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 83.78,
          "high": 85.46,
          "low": 83.51,
          "close": 85.11,
          "volume": 709.716,
          "close_time": 1760932799999,
          "quote_volume": 59962.06793,
          "trades": 1759,
          "taker_buy_base": 375.081,
          "taker_buy_quote": 31659.00423
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 85.12,
          "high": 85.94,
          "low": 85.04,
          "close": 85.87,
          "volume": 665.754,
          "close_time": 1760936399999,
          "quote_volume": 56880.89282,
          "trades": 1595,
          "taker_buy_base": 365.095,
          "taker_buy_quote": 31204.43828
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 85.88,
          "high": 86.3,
          "low": 85.49,
          "close": 86.21,
          "volume": 934.192,
          "close_time": 1760939999999,
          "quote_volume": 80169.90433,
          "trades": 1398,
          "taker_buy_base": 354.086,
          "taker_buy_quote": 30408.00003
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 86.21,
          "high": 86.71,
          "low": 85.99,
          "close": 86.6,
          "volume": 759.599,
          "close_time": 1760943599999,
          "quote_volume": 65639.47549,
          "trades": 1741,
          "taker_buy_base": 496.56,
          "taker_buy_quote": 42916.23016
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 86.61,
          "high": 86.97,
          "low": 86.12,
          "close": 86.59,
          "volume": 1049.551,
          "close_time": 1760947199999,
          "quote_volume": 90727.56101,
          "trades": 1623,
          "taker_buy_base": 781.125,
          "taker_buy_quote": 67508.95004
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 86.6,
          "high": 86.6,
          "low": 85.69,
          "close": 86.3,
          "volume": 1017.36,
          "close_time": 1760950799999,
          "quote_volume": 87518.62254,
          "trades": 1286,
          "taker_buy_base": 493.604,
          "taker_buy_quote": 42461.23956
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 86.29,
          "high": 87.55,
          "low": 85.87,
          "close": 87.44,
          "volume": 1560.872,
          "close_time": 1760954399999,
          "quote_volume": 135117.25456,
          "trades": 2479,
          "taker_buy_base": 1095.541,
          "taker_buy_quote": 94861.34648
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 87.43,
          "high": 87.58,
          "low": 86.33,
          "close": 86.5,
          "volume": 1516.714,
          "close_time": 1760957999999,
          "quote_volume": 131951.6,
          "trades": 2170,
          "taker_buy_base": 944.956,
          "taker_buy_quote": 82273.91453
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 86.48,
          "high": 86.77,
          "low": 86.22,
          "close": 86.6,
          "volume": 278.473,
          "close_time": 1760961599999,
          "quote_volume": 24056.095,
          "trades": 794,
          "taker_buy_base": 148.007,
          "taker_buy_quote": 12789.58524
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 86.59,
          "high": 86.77,
          "low": 86.21,
          "close": 86.34,
          "volume": 944.516,
          "close_time": 1760965199999,
          "quote_volume": 81679.29141,
          "trades": 978,
          "taker_buy_base": 510.299,
          "taker_buy_quote": 44129.61736
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 86.35,
          "high": 86.65,
          "low": 86.0,
          "close": 86.53,
          "volume": 636.199,
          "close_time": 1760968799999,
          "quote_volume": 54903.13752,
          "trades": 1284,
          "taker_buy_base": 287.67,
          "taker_buy_quote": 24836.7481
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 86.54,
          "high": 86.6,
          "low": 85.86,
          "close": 86.23,
          "volume": 531.209,
          "close_time": 1760972399999,
          "quote_volume": 45834.46293,
          "trades": 988,
          "taker_buy_base": 252.591,
          "taker_buy_quote": 21797.33975
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 86.23,
          "high": 86.64,
          "low": 85.95,
          "close": 85.99,
          "volume": 481.079,
          "close_time": 1760975999999,
          "quote_volume": 41545.18669,
          "trades": 1206,
          "taker_buy_base": 220.892,
          "taker_buy_quote": 19082.45234
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 86.0,
          "high": 86.0,
          "low": 83.55,
          "close": 84.53,
          "volume": 4718.66,
          "close_time": 1760979599999,
          "quote_volume": 397719.11494,
          "trades": 7157,
          "taker_buy_base": 2003.375,
          "taker_buy_quote": 168770.78097
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 84.54,
          "high": 84.94,
          "low": 83.55,
          "close": 84.56,
          "volume": 1418.356,
          "close_time": 1760983199999,
          "quote_volume": 119542.64616,
          "trades": 2213,
          "taker_buy_base": 772.351,
          "taker_buy_quote": 65060.7238
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 84.56,
          "high": 84.73,
          "low": 84.13,
          "close": 84.69,
          "volume": 671.594,
          "close_time": 1760986799999,
          "quote_volume": 56707.36269,
          "trades": 1198,
          "taker_buy_base": 240.868,
          "taker_buy_quote": 20342.78672
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 84.7,
          "high": 85.16,
          "low": 84.31,
          "close": 84.7,
          "volume": 928.18,
          "close_time": 1760990399999,
          "quote_volume": 78599.57729,
          "trades": 1503,
          "taker_buy_base": 539.807,
          "taker_buy_quote": 45732.98137
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 84.7,
          "high": 85.14,
          "low": 84.43,
          "close": 85.09,
          "volume": 816.685,
          "close_time": 1760993999999,
          "quote_volume": 69156.78067,
          "trades": 1572,
          "taker_buy_base": 428.094,
          "taker_buy_quote": 36264.28024
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 85.1,
          "high": 85.13,
          "low": 84.53,
          "close": 84.61,
          "volume": 422.983,
          "close_time": 1760997599999,
          "quote_volume": 35882.01712,
          "trades": 711,
          "taker_buy_base": 226.914,
          "taker_buy_quote": 19251.64457
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 84.62,
          "high": 85.12,
          "low": 84.56,
          "close": 84.91,
          "volume": 285.174,
          "close_time": 1761001199999,
          "quote_volume": 24188.81963,
          "trades": 525,
          "taker_buy_base": 160.632,
          "taker_buy_quote": 13632.80597
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 84.89,
          "high": 85.11,
          "low": 84.73,
          "close": 84.87,
          "volume": 542.151,
          "close_time": 1761004799999,
          "quote_volume": 46023.29984,
          "trades": 553,
          "taker_buy_base": 323.019,
          "taker_buy_quote": 27427.83791
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 84.93,
          "high": 85.5,
          "low": 84.6,
          "close": 85.27,
          "volume": 668.236,
          "close_time": 1761008399999,
          "quote_volume": 56802.87533,
          "trades": 859,
          "taker_buy_base": 184.444,
          "taker_buy_quote": 15710.87707
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 85.28,
          "high": 85.28,
          "low": 83.72,
          "close": 83.83,
          "volume": 904.67,
          "close_time": 1761011999999,
          "quote_volume": 76351.9721,
          "trades": 1162,
          "taker_buy_base": 306.107,
          "taker_buy_quote": 25802.74721
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 83.84,
          "high": 83.87,
          "low": 83.16,
          "close": 83.22,
          "volume": 1039.452,
          "close_time": 1761015599999,
          "quote_volume": 86774.06127,
          "trades": 1240,
          "taker_buy_base": 614.151,
          "taker_buy_quote": 51263.53606
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 83.21,
          "high": 83.31,
          "low": 82.19,
          "close": 82.44,
          "volume": 929.086,
          "close_time": 1761019199999,
          "quote_volume": 76938.21761,
          "trades": 1230,
          "taker_buy_base": 305.091,
          "taker_buy_quote": 25236.4974
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 82.43,
          "high": 82.53,
          "low": 81.32,
          "close": 81.63,
          "volume": 1147.685,
          "close_time": 1761022799999,
          "quote_volume": 93939.43099,
          "trades": 2417,
          "taker_buy_base": 661.692,
          "taker_buy_quote": 54138.84221
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 81.65,
          "high": 82.57,
          "low": 81.38,
          "close": 81.86,
          "volume": 1999.098,
          "close_time": 1761026399999,
          "quote_volume": 164115.88999,
          "trades": 1811,
          "taker_buy_base": 716.889,
          "taker_buy_quote": 58804.74456
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 81.86,
          "high": 82.89,
          "low": 81.51,
          "close": 82.4,
          "volume": 1062.236,
          "close_time": 1761029999999,
          "quote_volume": 87485.72737,
          "trades": 1399,
          "taker_buy_base": 538.706,
          "taker_buy_quote": 44389.36576
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 82.36,
          "high": 82.37,
          "low": 81.86,
          "close": 82.26,
          "volume": 484.912,
          "close_time": 1761033599999,
          "quote_volume": 39823.84872,
          "trades": 797,
          "taker_buy_base": 301.288,
          "taker_buy_quote": 24745.0686
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 82.28,
          "high": 82.3,
          "low": 81.18,
          "close": 81.61,
          "volume": 691.716,
          "close_time": 1761037199999,
          "quote_volume": 56515.35586,
          "trades": 1079,
          "taker_buy_base": 324.286,
          "taker_buy_quote": 26517.04288
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 81.6,
          "high": 81.85,
          "low": 81.34,
          "close": 81.63,
          "volume": 416.492,
          "close_time": 1761040799999,
          "quote_volume": 33986.80385,
          "trades": 746,
          "taker_buy_base": 189.723,
          "taker_buy_quote": 15487.50402
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 81.62,
          "high": 82.58,
          "low": 81.44,
          "close": 82.18,
          "volume": 1041.324,
          "close_time": 1761044399999,
          "quote_volume": 85284.41836,
          "trades": 1419,
          "taker_buy_base": 558.238,
          "taker_buy_quote": 45708.20578
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 82.17,
          "high": 82.66,
          "low": 81.94,
          "close": 82.52,
          "volume": 400.567,
          "close_time": 1761047999999,
          "quote_volume": 33000.63392,
          "trades": 615,
          "taker_buy_base": 221.621,
          "taker_buy_quote": 18255.22464
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 82.5,
          "high": 83.28,
          "low": 82.26,
          "close": 82.29,
          "volume": 1026.45,
          "close_time": 1761051599999,
          "quote_volume": 85033.71562,
          "trades": 1756,
          "taker_buy_base": 601.234,
          "taker_buy_quote": 49836.77892
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 82.33,
          "high": 82.47,
          "low": 80.77,
          "close": 81.08,
          "volume": 1625.703,
          "close_time": 1761055199999,
          "quote_volume": 132691.12564,
          "trades": 3468,
          "taker_buy_base": 732.768,
          "taker_buy_quote": 59875.15911
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 81.09,
          "high": 84.4,
          "low": 81.05,
          "close": 84.37,
          "volume": 1446.021,
          "close_time": 1761058799999,
          "quote_volume": 119126.85778,
          "trades": 3533,
          "taker_buy_base": 813.399,
          "taker_buy_quote": 67044.11976
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 84.39,
          "high": 85.46,
          "low": 83.74,
          "close": 85.12,
          "volume": 2679.506,
          "close_time": 1761062399999,
          "quote_volume": 227102.67851,
          "trades": 4769,
          "taker_buy_base": 1365.609,
          "taker_buy_quote": 115695.86541
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 85.11,
          "high": 85.39,
          "low": 83.54,
          "close": 83.66,
          "volume": 1515.746,
          "close_time": 1761065999999,
          "quote_volume": 128630.64743,
          "trades": 2863,
          "taker_buy_base": 659.974,
          "taker_buy_quote": 56068.80889
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 83.65,
          "high": 84.3,
          "low": 82.84,
          "close": 83.87,
          "volume": 883.33,
          "close_time": 1761069599999,
          "quote_volume": 74026.76049,
          "trades": 3047,
          "taker_buy_base": 471.821,
          "taker_buy_quote": 39559.24946
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 83.88,
          "high": 84.02,
          "low": 83.2,
          "close": 83.87,
          "volume": 608.385,
          "close_time": 1761073199999,
          "quote_volume": 50915.84382,
          "trades": 1677,
          "taker_buy_base": 382.764,
          "taker_buy_quote": 32047.47691
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 83.86,
          "high": 84.41,
          "low": 83.66,
          "close": 83.66,
          "volume": 514.019,
          "close_time": 1761076799999,
          "quote_volume": 43203.59104,
          "trades": 1040,
          "taker_buy_base": 260.946,
          "taker_buy_quote": 21933.72991
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 83.67,
          "high": 83.83,
          "low": 82.5,
          "close": 82.99,
          "volume": 1206.864,
          "close_time": 1761080399999,
          "quote_volume": 100073.12556,
          "trades": 2356,
          "taker_buy_base": 555.897,
          "taker_buy_quote": 46081.15281
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 82.98,
          "high": 83.4,
          "low": 82.17,
          "close": 82.99,
          "volume": 726.108,
          "close_time": 1761083999999,
          "quote_volume": 60122.10701,
          "trades": 1010,
          "taker_buy_base": 295.822,
          "taker_buy_quote": 24498.93496
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 82.98,
          "high": 83.16,
          "low": 81.75,
          "close": 82.12,
          "volume": 592.908,
          "close_time": 1761087599999,
          "quote_volume": 48857.42968,
          "trades": 1749,
          "taker_buy_base": 255.279,
          "taker_buy_quote": 21020.57203
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 82.1,
          "high": 82.28,
          "low": 81.42,
          "close": 81.8,
          "volume": 948.16,
          "close_time": 1761091199999,
          "quote_volume": 77528.19038,
          "trades": 1784,
          "taker_buy_base": 463.241,
          "taker_buy_quote": 37894.48631
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 81.8,
          "high": 82.09,
          "low": 81.12,
          "close": 81.35,
          "volume": 860.321,
          "close_time": 1761094799999,
          "quote_volume": 70194.63231,
          "trades": 1498,
          "taker_buy_base": 450.238,
          "taker_buy_quote": 36718.44027
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 81.36,
          "high": 81.88,
          "low": 81.0,
          "close": 81.57,
          "volume": 1810.357,
          "close_time": 1761098399999,
          "quote_volume": 147307.89032,
          "trades": 1585,
          "taker_buy_base": 416.411,
          "taker_buy_quote": 33904.06231
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 81.58,
          "high": 81.68,
          "low": 81.11,
          "close": 81.26,
          "volume": 560.94,
          "close_time": 1761101999999,
          "quote_volume": 45667.70835,
          "trades": 869,
          "taker_buy_base": 182.482,
          "taker_buy_quote": 14856.48148
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 81.26,
          "high": 81.3,
          "low": 80.74,
          "close": 81.3,
          "volume": 1028.593,
          "close_time": 1761105599999,
          "quote_volume": 83369.58686,
          "trades": 1311,
          "taker_buy_base": 585.779,
          "taker_buy_quote": 47479.76478
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 81.28,
          "high": 82.16,
          "low": 81.23,
          "close": 82.16,
          "volume": 519.447,
          "close_time": 1761109199999,
          "quote_volume": 42503.75716,
          "trades": 1318,
          "taker_buy_base": 341.93,
          "taker_buy_quote": 27976.22243
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 82.14,
          "high": 82.15,
          "low": 81.09,
          "close": 81.71,
          "volume": 403.189,
          "close_time": 1761112799999,
          "quote_volume": 32899.00175,
          "trades": 1167,
          "taker_buy_base": 176.004,
          "taker_buy_quote": 14358.22786
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 81.7,
          "high": 81.73,
          "low": 81.5,
          "close": 81.54,
          "volume": 327.613,
          "close_time": 1761116399999,
          "quote_volume": 26717.8242,
          "trades": 596,
          "taker_buy_base": 119.623,
          "taker_buy_quote": 9757.87328
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 81.53,
          "high": 81.76,
          "low": 80.94,
          "close": 81.61,
          "volume": 1866.37,
          "close_time": 1761119999999,
          "quote_volume": 152009.31209,
          "trades": 1878,
          "taker_buy_base": 508.247,
          "taker_buy_quote": 41374.00056
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 81.61,
          "high": 81.61,
          "low": 81.1,
          "close": 81.26,
          "volume": 189.23,
          "close_time": 1761123599999,
          "quote_volume": 15387.35953,
          "trades": 558,
          "taker_buy_base": 87.113,
          "taker_buy_quote": 7080.05327
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 81.28,
          "high": 81.65,
          "low": 80.54,
          "close": 81.02,
          "volume": 942.94,
          "close_time": 1761127199999,
          "quote_volume": 76469.24566,
          "trades": 1577,
          "taker_buy_base": 350.583,
          "taker_buy_quote": 28442.48354
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 80.98,
          "high": 81.4,
          "low": 80.5,
          "close": 80.58,
          "volume": 614.22,
          "close_time": 1761130799999,
          "quote_volume": 49662.16394,
          "trades": 1099,
          "taker_buy_base": 285.323,
          "taker_buy_quote": 23081.25776
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 80.58,
          "high": 81.73,
          "low": 80.17,
          "close": 81.36,
          "volume": 894.213,
          "close_time": 1761134399999,
          "quote_volume": 72273.23672,
          "trades": 1808,
          "taker_buy_base": 432.58,
          "taker_buy_quote": 34990.95791
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 81.35,
          "high": 81.62,
          "low": 80.97,
          "close": 81.01,
          "volume": 387.934,
          "close_time": 1761137999999,
          "quote_volume": 31558.9589,
          "trades": 965,
          "taker_buy_base": 143.356,
          "taker_buy_quote": 11663.58825
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 81.01,
          "high": 81.81,
          "low": 80.54,
          "close": 81.72,
          "volume": 642.217,
          "close_time": 1761141599999,
          "quote_volume": 52118.87065,
          "trades": 1575,
          "taker_buy_base": 363.862,
          "taker_buy_quote": 29535.14215
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 81.72,
          "high": 81.72,
          "low": 80.18,
          "close": 81.23,
          "volume": 963.575,
          "close_time": 1761145199999,
          "quote_volume": 77810.32674,
          "trades": 2637,
          "taker_buy_base": 481.591,
          "taker_buy_quote": 38863.25954
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 81.24,
          "high": 81.65,
          "low": 80.54,
          "close": 81.02,
          "volume": 835.195,
          "close_time": 1761148799999,
          "quote_volume": 67762.33872,
          "trades": 1909,
          "taker_buy_base": 490.738,
          "taker_buy_quote": 39848.50148
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 81.01,
          "high": 81.4,
          "low": 80.47,
          "close": 81.06,
          "volume": 1080.904,
          "close_time": 1761152399999,
          "quote_volume": 87523.12274,
          "trades": 2145,
          "taker_buy_base": 559.345,
          "taker_buy_quote": 45305.32612
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 81.07,
          "high": 81.45,
          "low": 80.53,
          "close": 80.75,
          "volume": 1005.159,
          "close_time": 1761155999999,
          "quote_volume": 81505.25425,
          "trades": 1426,
          "taker_buy_base": 438.848,
          "taker_buy_quote": 35606.24412
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 80.74,
          "high": 80.85,
          "low": 80.08,
          "close": 80.66,
          "volume": 979.162,
          "close_time": 1761159599999,
          "quote_volume": 78792.34048,
          "trades": 1339,
          "taker_buy_base": 464.731,
          "taker_buy_quote": 37381.22383
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 80.67,
          "high": 81.24,
          "low": 80.37,
          "close": 80.81,
          "volume": 964.145,
          "close_time": 1761163199999,
          "quote_volume": 78050.90705,
          "trades": 1445,
          "taker_buy_base": 450.969,
          "taker_buy_quote": 36501.13257
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 80.8,
          "high": 80.86,
          "low": 80.02,
          "close": 80.54,
          "volume": 842.823,
          "close_time": 1761166799999,
          "quote_volume": 67838.75295,
          "trades": 1309,
          "taker_buy_base": 453.022,
          "taker_buy_quote": 36473.45026
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 80.54,
          "high": 80.55,
          "low": 79.26,
          "close": 79.78,
          "volume": 1257.397,
          "close_time": 1761170399999,
          "quote_volume": 100307.86247,
          "trades": 1397,
          "taker_buy_base": 482.646,
          "taker_buy_quote": 38507.28405
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 79.78,
          "high": 81.01,
          "low": 79.77,
          "close": 80.1,
          "volume": 1569.711,
          "close_time": 1761173999999,
          "quote_volume": 126157.1426,
          "trades": 1525,
          "taker_buy_base": 779.709,
          "taker_buy_quote": 62643.67543
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 80.09,
          "high": 81.0,
          "low": 79.99,
          "close": 80.88,
          "volume": 1386.174,
          "close_time": 1761177599999,
          "quote_volume": 111689.12507,
          "trades": 1091,
          "taker_buy_base": 331.04,
          "taker_buy_quote": 26683.38447
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 80.91,
          "high": 81.16,
          "low": 80.72,
          "close": 80.9,
          "volume": 240.678,
          "close_time": 1761181199999,
          "quote_volume": 19478.65205,
          "trades": 322,
          "taker_buy_base": 65.151,
          "taker_buy_quote": 5275.78471
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 80.73,
          "high": 81.24,
          "low": 80.65,
          "close": 80.76,
          "volume": 387.051,
          "close_time": 1761184799999,
          "quote_volume": 31330.10692,
          "trades": 262,
          "taker_buy_base": 217.056,
          "taker_buy_quote": 17564.23867
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 80.72,
          "high": 80.73,
          "low": 80.35,
          "close": 80.42,
          "volume": 279.996,
          "close_time": 1761188399999,
          "quote_volume": 22557.1782,
          "trades": 271,
          "taker_buy_base": 169.143,
          "taker_buy_quote": 13624.5515
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 80.4,
          "high": 80.57,
          "low": 80.02,
          "close": 80.33,
          "volume": 526.003,
          "close_time": 1761191999999,
          "quote_volume": 42248.90994,
          "trades": 372,
          "taker_buy_base": 228.068,
          "taker_buy_quote": 18318.67449
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 80.33,
          "high": 80.86,
          "low": 80.28,
          "close": 80.75,
          "volume": 301.728,
          "close_time": 1761195599999,
          "quote_volume": 24319.0264,
          "trades": 240,
          "taker_buy_base": 157.539,
          "taker_buy_quote": 12703.79627
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 80.73,
          "high": 81.2,
          "low": 80.71,
          "close": 81.15,
          "volume": 177.233,
          "close_time": 1761199199999,
          "quote_volume": 14339.90576,
          "trades": 216,
          "taker_buy_base": 88.685,
          "taker_buy_quote": 7182.68028
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 81.15,
          "high": 81.87,
          "low": 80.92,
          "close": 81.49,
          "volume": 790.016,
          "close_time": 1761202799999,
          "quote_volume": 64431.76283,
          "trades": 516,
          "taker_buy_base": 428.751,
          "taker_buy_quote": 34974.1896
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 81.5,
          "high": 81.63,
          "low": 81.07,
          "close": 81.51,
          "volume": 337.656,
          "close_time": 1761206399999,
          "quote_volume": 27477.70676,
          "trades": 512,
          "taker_buy_base": 191.763,
          "taker_buy_quote": 15610.20359
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 81.5,
          "high": 81.78,
          "low": 81.48,
          "close": 81.62,
          "volume": 259.969,
          "close_time": 1761209999999,
          "quote_volume": 21229.83573,
          "trades": 517,
          "taker_buy_base": 91.119,
          "taker_buy_quote": 7443.54128
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 81.63,
          "high": 81.74,
          "low": 81.24,
          "close": 81.5,
          "volume": 585.958,
          "close_time": 1761213599999,
          "quote_volume": 47743.95979,
          "trades": 684,
          "taker_buy_base": 236.115,
          "taker_buy_quote": 19244.94258
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 81.5,
          "high": 81.79,
          "low": 81.34,
          "close": 81.34,
          "volume": 354.287,
          "close_time": 1761217199999,
          "quote_volume": 28906.7859,
          "trades": 475,
          "taker_buy_base": 146.326,
          "taker_buy_quote": 11946.09059
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 81.33,
          "high": 81.47,
          "low": 80.7,
          "close": 80.86,
          "volume": 518.968,
          "close_time": 1761220799999,
          "quote_volume": 42107.42387,
          "trades": 711,
          "taker_buy_base": 158.277,
          "taker_buy_quote": 12864.34339
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 80.85,
          "high": 80.94,
          "low": 80.21,
          "close": 80.64,
          "volume": 997.494,
          "close_time": 1761224399999,
          "quote_volume": 80355.07766,
          "trades": 1327,
          "taker_buy_base": 387.945,
          "taker_buy_quote": 31245.4927
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 80.65,
          "high": 81.38,
          "low": 80.43,
          "close": 80.61,
          "volume": 1106.618,
          "close_time": 1761227999999,
          "quote_volume": 89579.21786,
          "trades": 1678,
          "taker_buy_base": 523.07,
          "taker_buy_quote": 42341.11735
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 80.62,
          "high": 81.18,
          "low": 80.15,
          "close": 80.76,
          "volume": 1298.723,
          "close_time": 1761231599999,
          "quote_volume": 104816.66795,
          "trades": 2128,
          "taker_buy_base": 641.887,
          "taker_buy_quote": 51854.42547
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 80.8,
          "high": 81.73,
          "low": 80.61,
          "close": 81.53,
          "volume": 1086.576,
          "close_time": 1761235199999,
          "quote_volume": 88365.69551,
          "trades": 1759,
          "taker_buy_base": 532.472,
          "taker_buy_quote": 43312.6567
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 81.52,
          "high": 81.96,
          "low": 81.15,
          "close": 81.9,
          "volume": 931.141,
          "close_time": 1761238799999,
          "quote_volume": 75962.91675,
          "trades": 1326,
          "taker_buy_base": 514.993,
          "taker_buy_quote": 42004.66375
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 81.86,
          "high": 82.31,
          "low": 81.32,
          "close": 82.2,
          "volume": 892.608,
          "close_time": 1761242399999,
          "quote_volume": 73097.30972,
          "trades": 1402,
          "taker_buy_base": 458.687,
          "taker_buy_quote": 37561.97843
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 82.21,
          "high": 82.25,
          "low": 81.69,
          "close": 81.79,
          "volume": 418.777,
          "close_time": 1761245999999,
          "quote_volume": 34321.37278,
          "trades": 744,
          "taker_buy_base": 123.052,
          "taker_buy_quote": 10092.9791
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 81.8,
          "high": 82.05,
          "low": 81.48,
          "close": 81.84,
          "volume": 537.214,
          "close_time": 1761249599999,
          "quote_volume": 43968.10544,
          "trades": 886,
          "taker_buy_base": 223.459,
          "taker_buy_quote": 18291.90446
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 81.84,
          "high": 82.22,
          "low": 81.51,
          "close": 81.62,
          "volume": 709.634,
          "close_time": 1761253199999,
          "quote_volume": 58141.3445,
          "trades": 1230,
          "taker_buy_base": 313.459,
          "taker_buy_quote": 25685.24993
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 81.62,
          "high": 82.18,
          "low": 81.49,
          "close": 81.9,
          "volume": 722.64,
          "close_time": 1761256799999,
          "quote_volume": 59189.20464,
          "trades": 622,
          "taker_buy_base": 326.022,
          "taker_buy_quote": 26701.74502
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 81.91,
          "high": 82.27,
          "low": 81.91,
          "close": 82.2,
          "volume": 608.49,
          "close_time": 1761260399999,
          "quote_volume": 49973.98694,
          "trades": 793,
          "taker_buy_base": 231.771,
          "taker_buy_quote": 19040.63046
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 82.2,
          "high": 82.94,
          "low": 82.1,
          "close": 82.93,
          "volume": 523.281,
          "close_time": 1761263999999,
          "quote_volume": 43141.4924,
          "trades": 793,
          "taker_buy_base": 326.236,
          "taker_buy_quote": 26911.60503
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 82.93,
          "high": 82.96,
          "low": 82.08,
          "close": 82.65,
          "volume": 905.75,
          "close_time": 1761267599999,
          "quote_volume": 74690.96006,
          "trades": 1400,
          "taker_buy_base": 503.115,
          "taker_buy_quote": 41485.80605
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 82.65,
          "high": 82.99,
          "low": 81.11,
          "close": 81.29,
          "volume": 3029.413,
          "close_time": 1761271199999,
          "quote_volume": 247267.05497,
          "trades": 5033,
          "taker_buy_base": 1473.571,
          "taker_buy_quote": 120327.70173
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 81.3,
          "high": 81.84,
          "low": 81.02,
          "close": 81.64,
          "volume": 982.596,
          "close_time": 1761274799999,
          "quote_volume": 79981.92132,
          "trades": 1457,
          "taker_buy_base": 520.111,
          "taker_buy_quote": 42328.09667
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 81.64,
          "high": 81.81,
          "low": 80.03,
          "close": 80.86,
          "volume": 3104.611,
          "close_time": 1761278399999,
          "quote_volume": 250521.61983,
          "trades": 3820,
          "taker_buy_base": 1294.207,
          "taker_buy_quote": 104481.06739
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 80.86,
          "high": 82.39,
          "low": 80.5,
          "close": 82.2,
          "volume": 2374.185,
          "close_time": 1761281999999,
          "quote_volume": 192868.39203,
          "trades": 2696,
          "taker_buy_base": 1154.984,
          "taker_buy_quote": 93805.19842
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 82.21,
          "high": 82.71,
          "low": 82.0,
          "close": 82.67,
          "volume": 743.174,
          "close_time": 1761285599999,
          "quote_volume": 61185.02693,
          "trades": 1284,
          "taker_buy_base": 332.142,
          "taker_buy_quote": 27341.12566
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 82.66,
          "high": 82.71,
          "low": 82.3,
          "close": 82.52,
          "volume": 1116.349,
          "close_time": 1761289199999,
          "quote_volume": 92070.83596,
          "trades": 1581,
          "taker_buy_base": 595.384,
          "taker_buy_quote": 49102.10869
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 82.59,
          "high": 82.65,
          "low": 81.59,
          "close": 82.04,
          "volume": 1195.167,
          "close_time": 1761292799999,
          "quote_volume": 97975.10267,
          "trades": 1369,
          "taker_buy_base": 682.118,
          "taker_buy_quote": 55876.40218
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 82.04,
          "high": 82.55,
          "low": 81.87,
          "close": 82.32,
          "volume": 2142.132,
          "close_time": 1761296399999,
          "quote_volume": 176105.63333,
          "trades": 2363,
          "taker_buy_base": 1458.399,
          "taker_buy_quote": 119917.90019
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 82.31,
          "high": 82.48,
          "low": 82.13,
          "close": 82.37,
          "volume": 711.784,
          "close_time": 1761299999999,
          "quote_volume": 58580.76583,
          "trades": 964,
          "taker_buy_base": 424.173,
          "taker_buy_quote": 34909.07001
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 82.37,
          "high": 82.49,
          "low": 82.07,
          "close": 82.1,
          "volume": 658.195,
          "close_time": 1761303599999,
          "quote_volume": 54163.83735,
          "trades": 825,
          "taker_buy_base": 344.053,
          "taker_buy_quote": 28313.47637
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 82.12,
          "high": 82.52,
          "low": 81.88,
          "close": 82.29,
          "volume": 788.065,
          "close_time": 1761307199999,
          "quote_volume": 64827.01528,
          "trades": 1076,
          "taker_buy_base": 442.787,
          "taker_buy_quote": 36418.47995
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 82.3,
          "high": 83.74,
          "low": 81.13,
          "close": 81.5,
          "volume": 6552.772,
          "close_time": 1761310799999,
          "quote_volume": 541844.19019,
          "trades": 6990,
          "taker_buy_base": 3073.308,
          "taker_buy_quote": 253922.74026
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 81.5,
          "high": 82.34,
          "low": 81.18,
          "close": 82.06,
          "volume": 2788.183,
          "close_time": 1761314399999,
          "quote_volume": 227931.7604,
          "trades": 3619,
          "taker_buy_base": 1448.28,
          "taker_buy_quote": 118330.83354
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 82.05,
          "high": 82.05,
          "low": 81.05,
          "close": 81.32,
          "volume": 883.399,
          "close_time": 1761317999999,
          "quote_volume": 71973.18708,
          "trades": 1577,
          "taker_buy_base": 455.429,
          "taker_buy_quote": 37093.68705
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 81.31,
          "high": 81.58,
          "low": 81.04,
          "close": 81.43,
          "volume": 1100.09,
          "close_time": 1761321599999,
          "quote_volume": 89510.1992,
          "trades": 1579,
          "taker_buy_base": 427.73,
          "taker_buy_quote": 34813.16699
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 81.44,
          "high": 81.49,
          "low": 80.84,
          "close": 81.33,
          "volume": 692.531,
          "close_time": 1761325199999,
          "quote_volume": 56167.66347,
          "trades": 970,
          "taker_buy_base": 255.4,
          "taker_buy_quote": 20724.71735
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 81.34,
          "high": 81.43,
          "low": 80.58,
          "close": 80.6,
          "volume": 1386.771,
          "close_time": 1761328799999,
          "quote_volume": 112276.74824,
          "trades": 1600,
          "taker_buy_base": 551.53,
          "taker_buy_quote": 44651.38924
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 80.6,
          "high": 81.4,
          "low": 80.55,
          "close": 81.34,
          "volume": 1378.223,
          "close_time": 1761332399999,
          "quote_volume": 111796.99002,
          "trades": 1213,
          "taker_buy_base": 857.154,
          "taker_buy_quote": 69524.45246
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 81.34,
          "high": 81.8,
          "low": 81.21,
          "close": 81.21,
          "volume": 615.904,
          "close_time": 1761335999999,
          "quote_volume": 50209.57421,
          "trades": 888,
          "taker_buy_base": 274.593,
          "taker_buy_quote": 22387.52673
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 81.22,
          "high": 81.61,
          "low": 81.12,
          "close": 81.61,
          "volume": 571.59,
          "close_time": 1761339599999,
          "quote_volume": 46531.58356,
          "trades": 813,
          "taker_buy_base": 322.44,
          "taker_buy_quote": 26256.8965
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 81.61,
          "high": 81.73,
          "low": 81.12,
          "close": 81.56,
          "volume": 839.442,
          "close_time": 1761343199999,
          "quote_volume": 68410.73751,
          "trades": 720,
          "taker_buy_base": 413.345,
          "taker_buy_quote": 33690.91837
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 81.56,
          "high": 81.95,
          "low": 81.38,
          "close": 81.76,
          "volume": 776.373,
          "close_time": 1761346799999,
          "quote_volume": 63429.38689,
          "trades": 887,
          "taker_buy_base": 412.904,
          "taker_buy_quote": 33728.34044
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 81.72,
          "high": 82.19,
          "low": 81.51,
          "close": 82.07,
          "volume": 625.044,
          "close_time": 1761350399999,
          "quote_volume": 51117.94898,
          "trades": 1001,
          "taker_buy_base": 352.672,
          "taker_buy_quote": 28851.68101
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 81.98,
          "high": 82.03,
          "low": 80.96,
          "close": 81.02,
          "volume": 755.962,
          "close_time": 1761353999999,
          "quote_volume": 61495.25534,
          "trades": 1418,
          "taker_buy_base": 418.921,
          "taker_buy_quote": 34080.61716
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 81.03,
          "high": 81.41,
          "low": 80.9,
          "close": 81.02,
          "volume": 325.834,
          "close_time": 1761357599999,
          "quote_volume": 26410.96816,
          "trades": 751,
          "taker_buy_base": 191.196,
          "taker_buy_quote": 15497.33937
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 81.03,
          "high": 81.44,
          "low": 80.93,
          "close": 81.17,
          "volume": 419.511,
          "close_time": 1761361199999,
          "quote_volume": 34043.43004,
          "trades": 894,
          "taker_buy_base": 230.146,
          "taker_buy_quote": 18677.92349
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 81.13,
          "high": 81.43,
          "low": 80.91,
          "close": 80.92,
          "volume": 432.976,
          "close_time": 1761364799999,
          "quote_volume": 35111.59949,
          "trades": 690,
          "taker_buy_base": 168.581,
          "taker_buy_quote": 13675.45892
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 80.94,
          "high": 81.04,
          "low": 80.61,
          "close": 80.76,
          "volume": 281.456,
          "close_time": 1761368399999,
          "quote_volume": 22755.53643,
          "trades": 594,
          "taker_buy_base": 118.66,
          "taker_buy_quote": 9594.69129
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 80.77,
          "high": 80.87,
          "low": 80.34,
          "close": 80.86,
          "volume": 868.392,
          "close_time": 1761371999999,
          "quote_volume": 70044.222,
          "trades": 1504,
          "taker_buy_base": 441.408,
          "taker_buy_quote": 35612.90874
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 80.87,
          "high": 80.88,
          "low": 80.5,
          "close": 80.74,
          "volume": 383.131,
          "close_time": 1761375599999,
          "quote_volume": 30909.45663,
          "trades": 1009,
          "taker_buy_base": 118.196,
          "taker_buy_quote": 9536.73516
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 80.75,
          "high": 81.06,
          "low": 80.62,
          "close": 80.75,
          "volume": 831.745,
          "close_time": 1761379199999,
          "quote_volume": 67193.92828,
          "trades": 975,
          "taker_buy_base": 567.369,
          "taker_buy_quote": 45831.26377
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 80.75,
          "high": 80.9,
          "low": 80.2,
          "close": 80.85,
          "volume": 677.351,
          "close_time": 1761382799999,
          "quote_volume": 54597.30415,
          "trades": 850,
          "taker_buy_base": 345.698,
          "taker_buy_quote": 27883.32686
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 80.84,
          "high": 80.94,
          "low": 80.49,
          "close": 80.51,
          "volume": 608.324,
          "close_time": 1761386399999,
          "quote_volume": 49092.08351,
          "trades": 888,
          "taker_buy_base": 297.403,
          "taker_buy_quote": 24007.27779
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 80.52,
          "high": 80.78,
          "low": 80.19,
          "close": 80.69,
          "volume": 304.345,
          "close_time": 1761389999999,
          "quote_volume": 24504.68704,
          "trades": 751,
          "taker_buy_base": 165.691,
          "taker_buy_quote": 13355.04331
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 80.68,
          "high": 80.8,
          "low": 80.6,
          "close": 80.7,
          "volume": 189.025,
          "close_time": 1761393599999,
          "quote_volume": 15250.29834,
          "trades": 419,
          "taker_buy_base": 105.202,
          "taker_buy_quote": 8487.80207
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 80.7,
          "high": 81.16,
          "low": 80.57,
          "close": 80.96,
          "volume": 470.828,
          "close_time": 1761397199999,
          "quote_volume": 38100.59284,
          "trades": 810,
          "taker_buy_base": 186.905,
          "taker_buy_quote": 15116.35403
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 80.9,
          "high": 81.05,
          "low": 80.67,
          "close": 80.93,
          "volume": 657.749,
          "close_time": 1761400799999,
          "quote_volume": 53195.07993,
          "trades": 1008,
          "taker_buy_base": 266.259,
          "taker_buy_quote": 21539.45772
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 80.92,
          "high": 81.12,
          "low": 80.44,
          "close": 80.82,
          "volume": 1473.035,
          "close_time": 1761404399999,
          "quote_volume": 118944.99056,
          "trades": 1477,
          "taker_buy_base": 439.617,
          "taker_buy_quote": 35537.53157
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 80.82,
          "high": 81.04,
          "low": 80.57,
          "close": 80.82,
          "volume": 852.093,
          "close_time": 1761407999999,
          "quote_volume": 68839.80364,
          "trades": 702,
          "taker_buy_base": 453.256,
          "taker_buy_quote": 36631.52083
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 80.83,
          "high": 81.48,
          "low": 80.81,
          "close": 81.48,
          "volume": 291.39,
          "close_time": 1761411599999,
          "quote_volume": 23619.13398,
          "trades": 726,
          "taker_buy_base": 155.209,
          "taker_buy_quote": 12586.92548
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 81.45,
          "high": 81.52,
          "low": 81.24,
          "close": 81.33,
          "volume": 217.967,
          "close_time": 1761415199999,
          "quote_volume": 17745.33932,
          "trades": 426,
          "taker_buy_base": 118.569,
          "taker_buy_quote": 9656.33247
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 81.32,
          "high": 81.73,
          "low": 81.22,
          "close": 81.67,
          "volume": 100.027,
          "close_time": 1761418799999,
          "quote_volume": 8151.79124,
          "trades": 314,
          "taker_buy_base": 48.868,
          "taker_buy_quote": 3980.60244
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 81.67,
          "high": 81.77,
          "low": 81.49,
          "close": 81.65,
          "volume": 347.105,
          "close_time": 1761422399999,
          "quote_volume": 28335.21792,
          "trades": 497,
          "taker_buy_base": 145.48,
          "taker_buy_quote": 11884.07622
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 81.66,
          "high": 81.86,
          "low": 81.48,
          "close": 81.75,
          "volume": 433.658,
          "close_time": 1761425999999,
          "quote_volume": 35412.72068,
          "trades": 823,
          "taker_buy_base": 145.549,
          "taker_buy_quote": 11892.94466
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 81.77,
          "high": 82.1,
          "low": 81.77,
          "close": 81.97,
          "volume": 476.866,
          "close_time": 1761429599999,
          "quote_volume": 39065.89109,
          "trades": 690,
          "taker_buy_base": 167.557,
          "taker_buy_quote": 13730.17136
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 81.96,
          "high": 82.04,
          "low": 81.74,
          "close": 81.99,
          "volume": 233.907,
          "close_time": 1761433199999,
          "quote_volume": 19145.33992,
          "trades": 350,
          "taker_buy_base": 100.301,
          "taker_buy_quote": 8211.39732
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 81.98,
          "high": 82.18,
          "low": 81.85,
          "close": 81.93,
          "volume": 325.187,
          "close_time": 1761436799999,
          "quote_volume": 26661.91172,
          "trades": 618,
          "taker_buy_base": 75.217,
          "taker_buy_quote": 6169.4031
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 81.93,
          "high": 82.37,
          "low": 81.79,
          "close": 81.95,
          "volume": 674.114,
          "close_time": 1761440399999,
          "quote_volume": 55314.23627,
          "trades": 1094,
          "taker_buy_base": 285.415,
          "taker_buy_quote": 23420.43641
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 81.94,
          "high": 82.36,
          "low": 81.64,
          "close": 82.0,
          "volume": 932.213,
          "close_time": 1761443999999,
          "quote_volume": 76526.45272,
          "trades": 1553,
          "taker_buy_base": 445.764,
          "taker_buy_quote": 36596.1276
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 81.99,
          "high": 82.32,
          "low": 81.86,
          "close": 82.11,
          "volume": 512.748,
          "close_time": 1761447599999,
          "quote_volume": 42087.61913,
          "trades": 1016,
          "taker_buy_base": 168.972,
          "taker_buy_quote": 13864.23881
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 82.1,
          "high": 82.18,
          "low": 81.51,
          "close": 81.55,
          "volume": 216.92,
          "close_time": 1761451199999,
          "quote_volume": 17751.72885,
          "trades": 501,
          "taker_buy_base": 76.309,
          "taker_buy_quote": 6240.71977
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 81.55,
          "high": 82.05,
          "low": 81.54,
          "close": 81.93,
          "volume": 198.392,
          "close_time": 1761454799999,
          "quote_volume": 16222.48308,
          "trades": 315,
          "taker_buy_base": 86.917,
          "taker_buy_quote": 7107.35056
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 81.93,
          "high": 82.35,
          "low": 81.82,
          "close": 82.35,
          "volume": 195.866,
          "close_time": 1761458399999,
          "quote_volume": 16076.75716,
          "trades": 375,
          "taker_buy_base": 67.275,
          "taker_buy_quote": 5522.14349
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 82.35,
          "high": 82.64,
          "low": 82.19,
          "close": 82.6,
          "volume": 315.749,
          "close_time": 1761461999999,
          "quote_volume": 26027.3914,
          "trades": 512,
          "taker_buy_base": 106.832,
          "taker_buy_quote": 8806.0921
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 82.59,
          "high": 82.75,
          "low": 82.4,
          "close": 82.74,
          "volume": 392.153,
          "close_time": 1761465599999,
          "quote_volume": 32380.82066,
          "trades": 441,
          "taker_buy_base": 224.216,
          "taker_buy_quote": 18517.99372
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 82.73,
          "high": 83.1,
          "low": 82.73,
          "close": 83.05,
          "volume": 752.485,
          "close_time": 1761469199999,
          "quote_volume": 62386.56694,
          "trades": 837,
          "taker_buy_base": 425.522,
          "taker_buy_quote": 35281.47799
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 83.07,
          "high": 83.76,
          "low": 83.07,
          "close": 83.33,
          "volume": 576.881,
          "close_time": 1761472799999,
          "quote_volume": 48060.84146,
          "trades": 1048,
          "taker_buy_base": 305.831,
          "taker_buy_quote": 25481.50875
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 83.33,
          "high": 83.37,
          "low": 82.92,
          "close": 83.02,
          "volume": 910.743,
          "close_time": 1761476399999,
          "quote_volume": 75719.0734,
          "trades": 1257,
          "taker_buy_base": 450.709,
          "taker_buy_quote": 37475.54202
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 83.03,
          "high": 84.03,
          "low": 83.03,
          "close": 83.97,
          "volume": 742.221,
          "close_time": 1761479999999,
          "quote_volume": 61932.86288,
          "trades": 1096,
          "taker_buy_base": 493.82,
          "taker_buy_quote": 41189.69311
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 83.98,
          "high": 84.37,
          "low": 83.87,
          "close": 84.33,
          "volume": 769.364,
          "close_time": 1761483599999,
          "quote_volume": 64708.22607,
          "trades": 1314,
          "taker_buy_base": 277.438,
          "taker_buy_quote": 23341.72238
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 84.32,
          "high": 84.34,
          "low": 83.69,
          "close": 84.09,
          "volume": 990.206,
          "close_time": 1761487199999,
          "quote_volume": 83179.86318,
          "trades": 1160,
          "taker_buy_base": 311.444,
          "taker_buy_quote": 26171.78851
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 84.09,
          "high": 84.17,
          "low": 83.72,
          "close": 83.89,
          "volume": 321.434,
          "close_time": 1761490799999,
          "quote_volume": 26981.64289,
          "trades": 523,
          "taker_buy_base": 98.526,
          "taker_buy_quote": 8270.66141
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 83.89,
          "high": 84.51,
          "low": 83.63,
          "close": 84.41,
          "volume": 698.223,
          "close_time": 1761494399999,
          "quote_volume": 58734.65082,
          "trades": 933,
          "taker_buy_base": 446.223,
          "taker_buy_quote": 37532.21631
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 84.4,
          "high": 84.81,
          "low": 83.24,
          "close": 83.53,
          "volume": 2628.938,
          "close_time": 1761497999999,
          "quote_volume": 220765.97451,
          "trades": 2807,
          "taker_buy_base": 1200.922,
          "taker_buy_quote": 100896.13236
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 83.53,
          "high": 83.77,
          "low": 83.42,
          "close": 83.43,
          "volume": 359.448,
          "close_time": 1761501599999,
          "quote_volume": 30049.904,
          "trades": 471,
          "taker_buy_base": 179.167,
          "taker_buy_quote": 14983.06076
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 83.43,
          "high": 83.55,
          "low": 83.19,
          "close": 83.42,
          "volume": 431.588,
          "close_time": 1761505199999,
          "quote_volume": 35965.51342,
          "trades": 617,
          "taker_buy_base": 224.03,
          "taker_buy_quote": 18668.56292
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 83.43,
          "high": 83.43,
          "low": 82.99,
          "close": 83.12,
          "volume": 329.281,
          "close_time": 1761508799999,
          "quote_volume": 27372.23422,
          "trades": 436,
          "taker_buy_base": 139.715,
          "taker_buy_quote": 11609.1454
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 83.13,
          "high": 83.14,
          "low": 82.6,
          "close": 83.12,
          "volume": 430.339,
          "close_time": 1761512399999,
          "quote_volume": 35668.94834,
          "trades": 605,
          "taker_buy_base": 163.257,
          "taker_buy_quote": 13532.43625
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 83.11,
          "high": 83.53,
          "low": 82.9,
          "close": 83.52,
          "volume": 395.912,
          "close_time": 1761515999999,
          "quote_volume": 32934.17978,
          "trades": 397,
          "taker_buy_base": 177.087,
          "taker_buy_quote": 14719.97666
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 83.53,
          "high": 85.06,
          "low": 83.53,
          "close": 85.0,
          "volume": 1250.2,
          "close_time": 1761519599999,
          "quote_volume": 105607.55773,
          "trades": 2057,
          "taker_buy_base": 555.84,
          "taker_buy_quote": 46986.43833
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 85.01,
          "high": 85.2,
          "low": 83.97,
          "close": 84.06,
          "volume": 901.33,
          "close_time": 1761523199999,
          "quote_volume": 76318.63799,
          "trades": 1045,
          "taker_buy_base": 512.764,
          "taker_buy_quote": 43415.7931
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 84.07,
          "high": 85.15,
          "low": 83.9,
          "close": 84.55,
          "volume": 821.085,
          "close_time": 1761526799999,
          "quote_volume": 69463.78884,
          "trades": 1643,
          "taker_buy_base": 440.054,
          "taker_buy_quote": 37236.91378
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 84.55,
          "high": 85.22,
          "low": 84.39,
          "close": 85.06,
          "volume": 864.077,
          "close_time": 1761530399999,
          "quote_volume": 73237.06661,
          "trades": 1445,
          "taker_buy_base": 565.102,
          "taker_buy_quote": 47916.05108
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 85.05,
          "high": 85.33,
          "low": 83.83,
          "close": 84.05,
          "volume": 3101.132,
          "close_time": 1761533999999,
          "quote_volume": 262683.60573,
          "trades": 3055,
          "taker_buy_base": 1182.794,
          "taker_buy_quote": 99953.92862
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 84.05,
          "high": 84.15,
          "low": 83.51,
          "close": 83.89,
          "volume": 1213.652,
          "close_time": 1761537599999,
          "quote_volume": 101721.44548,
          "trades": 1162,
          "taker_buy_base": 588.247,
          "taker_buy_quote": 49314.33084
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 83.89,
          "high": 84.5,
          "low": 83.5,
          "close": 84.14,
          "volume": 1004.629,
          "close_time": 1761541199999,
          "quote_volume": 84408.43732,
          "trades": 986,
          "taker_buy_base": 678.195,
          "taker_buy_quote": 56983.35089
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 84.13,
          "high": 84.4,
          "low": 83.78,
          "close": 83.97,
          "volume": 1127.345,
          "close_time": 1761544799999,
          "quote_volume": 94826.70364,
          "trades": 1265,
          "taker_buy_base": 437.725,
          "taker_buy_quote": 36857.67843
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 83.99,
          "high": 84.37,
          "low": 83.53,
          "close": 84.1,
          "volume": 542.713,
          "close_time": 1761548399999,
          "quote_volume": 45565.94947,
          "trades": 1088,
          "taker_buy_base": 331.821,
          "taker_buy_quote": 27851.59602
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 84.09,
          "high": 84.76,
          "low": 83.36,
          "close": 83.59,
          "volume": 1729.162,
          "close_time": 1761551999999,
          "quote_volume": 145406.11092,
          "trades": 2420,
          "taker_buy_base": 1118.469,
          "taker_buy_quote": 94129.09882
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 83.62,
          "high": 83.73,
          "low": 82.98,
          "close": 83.26,
          "volume": 1170.878,
          "close_time": 1761555599999,
          "quote_volume": 97573.16091,
          "trades": 1942,
          "taker_buy_base": 513.124,
          "taker_buy_quote": 42791.80689
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 83.31,
          "high": 83.31,
          "low": 82.55,
          "close": 83.04,
          "volume": 1321.204,
          "close_time": 1761559199999,
          "quote_volume": 109650.36199,
          "trades": 2599,
          "taker_buy_base": 547.048,
          "taker_buy_quote": 45406.87209
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 83.04,
          "high": 83.09,
          "low": 82.31,
          "close": 82.82,
          "volume": 1761.462,
          "close_time": 1761562799999,
          "quote_volume": 145788.48195,
          "trades": 1755,
          "taker_buy_base": 435.486,
          "taker_buy_quote": 36069.00581
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 82.83,
          "high": 83.28,
          "low": 82.53,
          "close": 83.01,
          "volume": 1148.704,
          "close_time": 1761566399999,
          "quote_volume": 95217.20923,
          "trades": 1554,
          "taker_buy_base": 614.199,
          "taker_buy_quote": 50929.71668
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 83.02,
          "high": 83.31,
          "low": 82.81,
          "close": 83.15,
          "volume": 814.418,
          "close_time": 1761569999999,
          "quote_volume": 67669.9757,
          "trades": 1103,
          "taker_buy_base": 476.843,
          "taker_buy_quote": 39625.03807
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 83.15,
          "high": 84.47,
          "low": 83.06,
          "close": 83.63,
          "volume": 3011.501,
          "close_time": 1761573599999,
          "quote_volume": 252385.39654,
          "trades": 4394,
          "taker_buy_base": 1564.671,
          "taker_buy_quote": 131187.12015
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 83.64,
          "high": 83.83,
          "low": 83.04,
          "close": 83.09,
          "volume": 1034.014,
          "close_time": 1761577199999,
          "quote_volume": 86149.91438,
          "trades": 2152,
          "taker_buy_base": 362.971,
          "taker_buy_quote": 30256.06394
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 83.08,
          "high": 83.7,
          "low": 82.88,
          "close": 83.33,
          "volume": 626.657,
          "close_time": 1761580799999,
          "quote_volume": 52192.45791,
          "trades": 1329,
          "taker_buy_base": 223.725,
          "taker_buy_quote": 18666.24919
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 83.35,
          "high": 84.54,
          "low": 83.35,
          "close": 84.11,
          "volume": 1963.551,
          "close_time": 1761584399999,
          "quote_volume": 164896.57082,
          "trades": 2698,
          "taker_buy_base": 887.53,
          "taker_buy_quote": 74576.48811
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 84.13,
          "high": 84.18,
          "low": 83.42,
          "close": 83.99,
          "volume": 1131.509,
          "close_time": 1761587999999,
          "quote_volume": 94872.08373,
          "trades": 1244,
          "taker_buy_base": 676.19,
          "taker_buy_quote": 56693.25036
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 83.98,
          "high": 84.12,
          "low": 83.66,
          "close": 83.85,
          "volume": 486.842,
          "close_time": 1761591599999,
          "quote_volume": 40839.17681,
          "trades": 965,
          "taker_buy_base": 336.137,
          "taker_buy_quote": 28197.73282
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 83.86,
          "high": 83.9,
          "low": 82.59,
          "close": 82.84,
          "volume": 1148.936,
          "close_time": 1761595199999,
          "quote_volume": 95487.16463,
          "trades": 1171,
          "taker_buy_base": 316.891,
          "taker_buy_quote": 26345.19683
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 82.83,
          "high": 82.85,
          "low": 81.14,
          "close": 81.47,
          "volume": 4957.645,
          "close_time": 1761598799999,
          "quote_volume": 404634.54135,
          "trades": 4564,
          "taker_buy_base": 3049.015,
          "taker_buy_quote": 248533.94823
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 81.48,
          "high": 81.96,
          "low": 81.38,
          "close": 81.58,
          "volume": 785.305,
          "close_time": 1761602399999,
          "quote_volume": 64126.15367,
          "trades": 940,
          "taker_buy_base": 381.14,
          "taker_buy_quote": 31119.62781
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 81.59,
          "high": 82.01,
          "low": 80.94,
          "close": 81.1,
          "volume": 1168.024,
          "close_time": 1761605999999,
          "quote_volume": 95165.62847,
          "trades": 1470,
          "taker_buy_base": 581.335,
          "taker_buy_quote": 47422.1496
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 81.08,
          "high": 81.5,
          "low": 80.8,
          "close": 81.35,
          "volume": 481.516,
          "close_time": 1761609599999,
          "quote_volume": 39097.31443,
          "trades": 771,
          "taker_buy_base": 213.961,
          "taker_buy_quote": 17387.59987
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 81.35,
          "high": 81.86,
          "low": 81.22,
          "close": 81.62,
          "volume": 489.277,
          "close_time": 1761613199999,
          "quote_volume": 39927.84383,
          "trades": 840,
          "taker_buy_base": 254.536,
          "taker_buy_quote": 20768.9015
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 81.62,
          "high": 82.0,
          "low": 81.56,
          "close": 81.64,
          "volume": 690.013,
          "close_time": 1761616799999,
          "quote_volume": 56426.53127,
          "trades": 1029,
          "taker_buy_base": 471.201,
          "taker_buy_quote": 38532.82962
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 81.64,
          "high": 81.73,
          "low": 81.15,
          "close": 81.59,
          "volume": 321.092,
          "close_time": 1761620399999,
          "quote_volume": 26168.21523,
          "trades": 750,
          "taker_buy_base": 124.956,
          "taker_buy_quote": 10186.12029
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 81.58,
          "high": 81.71,
          "low": 80.93,
          "close": 81.28,
          "volume": 1048.606,
          "close_time": 1761623999999,
          "quote_volume": 85210.55645,
          "trades": 1316,
          "taker_buy_base": 387.538,
          "taker_buy_quote": 31502.90404
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 81.27,
          "high": 81.5,
          "low": 80.93,
          "close": 81.34,
          "volume": 608.539,
          "close_time": 1761627599999,
          "quote_volume": 49437.8527,
          "trades": 874,
          "taker_buy_base": 338.825,
          "taker_buy_quote": 27536.47379
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 81.33,
          "high": 81.75,
          "low": 80.81,
          "close": 80.88,
          "volume": 1239.687,
          "close_time": 1761631199999,
          "quote_volume": 100826.22463,
          "trades": 1539,
          "taker_buy_base": 671.386,
          "taker_buy_quote": 54635.49066
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 80.89,
          "high": 82.03,
          "low": 80.89,
          "close": 81.98,
          "volume": 484.674,
          "close_time": 1761634799999,
          "quote_volume": 39505.33589,
          "trades": 1007,
          "taker_buy_base": 257.964,
          "taker_buy_quote": 21033.34882
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 82.01,
          "high": 82.14,
          "low": 81.7,
          "close": 81.8,
          "volume": 600.846,
          "close_time": 1761638399999,
          "quote_volume": 49183.92532,
          "trades": 846,
          "taker_buy_base": 308.339,
          "taker_buy_quote": 25241.38623
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 81.8,
          "high": 82.47,
          "low": 81.59,
          "close": 82.19,
          "volume": 949.598,
          "close_time": 1761641999999,
          "quote_volume": 77787.71367,
          "trades": 941,
          "taker_buy_base": 275.713,
          "taker_buy_quote": 22620.23628
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 82.19,
          "high": 82.49,
          "low": 81.89,
          "close": 82.1,
          "volume": 953.082,
          "close_time": 1761645599999,
          "quote_volume": 78265.79765,
          "trades": 1109,
          "taker_buy_base": 306.052,
          "taker_buy_quote": 25145.31633
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 82.11,
          "high": 82.36,
          "low": 81.64,
          "close": 81.85,
          "volume": 592.928,
          "close_time": 1761649199999,
          "quote_volume": 48619.3564,
          "trades": 865,
          "taker_buy_base": 208.387,
          "taker_buy_quote": 17087.89202
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 81.85,
          "high": 82.07,
          "low": 81.63,
          "close": 81.66,
          "volume": 431.838,
          "close_time": 1761652799999,
          "quote_volume": 35366.17082,
          "trades": 610,
          "taker_buy_base": 163.103,
          "taker_buy_quote": 13354.80537
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 81.67,
          "high": 82.36,
          "low": 81.67,
          "close": 82.28,
          "volume": 920.561,
          "close_time": 1761656399999,
          "quote_volume": 75412.78458,
          "trades": 961,
          "taker_buy_base": 396.926,
          "taker_buy_quote": 32521.37731
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 82.28,
          "high": 82.75,
          "low": 82.17,
          "close": 82.6,
          "volume": 960.122,
          "close_time": 1761659999999,
          "quote_volume": 79163.25789,
          "trades": 1643,
          "taker_buy_base": 470.216,
          "taker_buy_quote": 38780.5647
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 82.59,
          "high": 82.72,
          "low": 80.67,
          "close": 81.99,
          "volume": 2004.001,
          "close_time": 1761663599999,
          "quote_volume": 164116.92501,
          "trades": 2809,
          "taker_buy_base": 1021.071,
          "taker_buy_quote": 83663.68326
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 82.0,
          "high": 82.24,
          "low": 81.54,
          "close": 81.95,
          "volume": 948.95,
          "close_time": 1761667199999,
          "quote_volume": 77833.40648,
          "trades": 1229,
          "taker_buy_base": 283.518,
          "taker_buy_quote": 23236.36395
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 81.95,
          "high": 82.22,
          "low": 81.79,
          "close": 81.92,
          "volume": 504.336,
          "close_time": 1761670799999,
          "quote_volume": 41359.29032,
          "trades": 1002,
          "taker_buy_base": 244.049,
          "taker_buy_quote": 20012.72987
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 81.93,
          "high": 82.08,
          "low": 81.76,
          "close": 82.06,
          "volume": 470.993,
          "close_time": 1761674399999,
          "quote_volume": 38596.71798,
          "trades": 794,
          "taker_buy_base": 234.348,
          "taker_buy_quote": 19209.96477
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 82.06,
          "high": 82.06,
          "low": 81.42,
          "close": 81.67,
          "volume": 431.213,
          "close_time": 1761677999999,
          "quote_volume": 35281.30467,
          "trades": 668,
          "taker_buy_base": 186.363,
          "taker_buy_quote": 15242.67807
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 81.67,
          "high": 81.74,
          "low": 80.37,
          "close": 80.45,
          "volume": 901.47,
          "close_time": 1761681599999,
          "quote_volume": 73035.43318,
          "trades": 1816,
          "taker_buy_base": 426.076,
          "taker_buy_quote": 34497.39778
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 80.45,
          "high": 80.47,
          "low": 79.37,
          "close": 80.3,
          "volume": 1606.366,
          "close_time": 1761685199999,
          "quote_volume": 128451.22808,
          "trades": 3631,
          "taker_buy_base": 727.847,
          "taker_buy_quote": 58214.32745
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 80.29,
          "high": 81.15,
          "low": 79.49,
          "close": 80.79,
          "volume": 1230.307,
          "close_time": 1761688799999,
          "quote_volume": 98998.96684,
          "trades": 1256,
          "taker_buy_base": 521.857,
          "taker_buy_quote": 42029.16589
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 80.71,
          "high": 81.08,
          "low": 80.5,
          "close": 80.96,
          "volume": 484.633,
          "close_time": 1761692399999,
          "quote_volume": 39186.7508,
          "trades": 714,
          "taker_buy_base": 304.823,
          "taker_buy_quote": 24651.81571
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 80.95,
          "high": 80.98,
          "low": 80.63,
          "close": 80.7,
          "volume": 238.78,
          "close_time": 1761695999999,
          "quote_volume": 19299.03801,
          "trades": 354,
          "taker_buy_base": 142.711,
          "taker_buy_quote": 11541.07115
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 80.7,
          "high": 81.02,
          "low": 80.13,
          "close": 80.19,
          "volume": 748.481,
          "close_time": 1761699599999,
          "quote_volume": 60291.58102,
          "trades": 682,
          "taker_buy_base": 140.345,
          "taker_buy_quote": 11335.8469
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 80.18,
          "high": 80.88,
          "low": 79.55,
          "close": 80.37,
          "volume": 1200.32,
          "close_time": 1761703199999,
          "quote_volume": 96328.10164,
          "trades": 1731,
          "taker_buy_base": 478.973,
          "taker_buy_quote": 38456.78769
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 80.37,
          "high": 80.39,
          "low": 79.54,
          "close": 79.61,
          "volume": 932.445,
          "close_time": 1761706799999,
          "quote_volume": 74666.99956,
          "trades": 984,
          "taker_buy_base": 240.725,
          "taker_buy_quote": 19270.7675
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 79.56,
          "high": 79.91,
          "low": 78.83,
          "close": 78.99,
          "volume": 2399.42,
          "close_time": 1761710399999,
          "quote_volume": 190727.39263,
          "trades": 4986,
          "taker_buy_base": 552.595,
          "taker_buy_quote": 43855.58754
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 79.0,
          "high": 79.75,
          "low": 78.97,
          "close": 79.59,
          "volume": 712.577,
          "close_time": 1761713999999,
          "quote_volume": 56560.55227,
          "trades": 927,
          "taker_buy_base": 358.666,
          "taker_buy_quote": 28450.03048
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 79.59,
          "high": 79.67,
          "low": 79.32,
          "close": 79.42,
          "volume": 422.428,
          "close_time": 1761717599999,
          "quote_volume": 33597.88737,
          "trades": 763,
          "taker_buy_base": 204.115,
          "taker_buy_quote": 16235.50151
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 79.42,
          "high": 79.99,
          "low": 79.35,
          "close": 79.94,
          "volume": 894.095,
          "close_time": 1761721199999,
          "quote_volume": 71291.63724,
          "trades": 1194,
          "taker_buy_base": 392.246,
          "taker_buy_quote": 31261.70714
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 79.95,
          "high": 80.19,
          "low": 79.46,
          "close": 79.68,
          "volume": 817.767,
          "close_time": 1761724799999,
          "quote_volume": 65264.13381,
          "trades": 975,
          "taker_buy_base": 346.405,
          "taker_buy_quote": 27638.03613
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 79.67,
          "high": 79.8,
          "low": 79.02,
          "close": 79.29,
          "volume": 860.264,
          "close_time": 1761728399999,
          "quote_volume": 68202.89871,
          "trades": 928,
          "taker_buy_base": 373.766,
          "taker_buy_quote": 29640.59416
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 79.3,
          "high": 79.46,
          "low": 79.14,
          "close": 79.41,
          "volume": 397.955,
          "close_time": 1761731999999,
          "quote_volume": 31565.76793,
          "trades": 542,
          "taker_buy_base": 268.075,
          "taker_buy_quote": 21263.6547
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 79.42,
          "high": 80.92,
          "low": 79.42,
          "close": 79.94,
          "volume": 4324.245,
          "close_time": 1761735599999,
          "quote_volume": 346894.43764,
          "trades": 3207,
          "taker_buy_base": 2147.193,
          "taker_buy_quote": 172177.23359
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 79.94,
          "high": 80.47,
          "low": 79.92,
          "close": 80.35,
          "volume": 595.469,
          "close_time": 1761739199999,
          "quote_volume": 47762.18398,
          "trades": 981,
          "taker_buy_base": 171.012,
          "taker_buy_quote": 13714.33571
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 80.37,
          "high": 80.49,
          "low": 80.12,
          "close": 80.23,
          "volume": 610.639,
          "close_time": 1761742799999,
          "quote_volume": 49028.46695,
          "trades": 1049,
          "taker_buy_base": 177.208,
          "taker_buy_quote": 14230.27885
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 80.24,
          "high": 80.59,
          "low": 79.68,
          "close": 79.68,
          "volume": 1332.811,
          "close_time": 1761746399999,
          "quote_volume": 106959.12017,
          "trades": 1651,
          "taker_buy_base": 567.3,
          "taker_buy_quote": 45512.20312
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 79.72,
          "high": 79.8,
          "low": 79.36,
          "close": 79.61,
          "volume": 676.261,
          "close_time": 1761749999999,
          "quote_volume": 53830.88225,
          "trades": 896,
          "taker_buy_base": 379.789,
          "taker_buy_quote": 30244.68726
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 79.59,
          "high": 80.03,
          "low": 78.93,
          "close": 79.33,
          "volume": 1839.885,
          "close_time": 1761753599999,
          "quote_volume": 146338.45426,
          "trades": 2418,
          "taker_buy_base": 892.802,
          "taker_buy_quote": 71028.77015
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 79.43,
          "high": 80.32,
          "low": 79.29,
          "close": 79.97,
          "volume": 2788.476,
          "close_time": 1761757199999,
          "quote_volume": 222203.05126,
          "trades": 2108,
          "taker_buy_base": 1867.475,
          "taker_buy_quote": 148710.47065
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 79.99,
          "high": 80.79,
          "low": 79.49,
          "close": 80.73,
          "volume": 2021.128,
          "close_time": 1761760799999,
          "quote_volume": 162011.31331,
          "trades": 3060,
          "taker_buy_base": 722.14,
          "taker_buy_quote": 57895.87322
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 80.73,
          "high": 81.1,
          "low": 78.5,
          "close": 80.24,
          "volume": 3349.058,
          "close_time": 1761764399999,
          "quote_volume": 268889.88762,
          "trades": 5465,
          "taker_buy_base": 1419.148,
          "taker_buy_quote": 113927.93281
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 80.22,
          "high": 80.94,
          "low": 79.77,
          "close": 80.32,
          "volume": 693.323,
          "close_time": 1761767999999,
          "quote_volume": 55643.25953,
          "trades": 2088,
          "taker_buy_base": 291.999,
          "taker_buy_quote": 23450.88116
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 80.29,
          "high": 80.93,
          "low": 79.91,
          "close": 80.61,
          "volume": 915.295,
          "close_time": 1761771599999,
          "quote_volume": 73698.5594,
          "trades": 1420,
          "taker_buy_base": 524.738,
          "taker_buy_quote": 42254.06983
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 80.56,
          "high": 80.94,
          "low": 80.41,
          "close": 80.55,
          "volume": 1220.425,
          "close_time": 1761775199999,
          "quote_volume": 98458.52888,
          "trades": 934,
          "taker_buy_base": 565.322,
          "taker_buy_quote": 45632.28951
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 80.55,
          "high": 80.89,
          "low": 80.51,
          "close": 80.61,
          "volume": 269.591,
          "close_time": 1761778799999,
          "quote_volume": 21745.61982,
          "trades": 476,
          "taker_buy_base": 131.67,
          "taker_buy_quote": 10620.53967
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 80.62,
          "high": 81.23,
          "low": 80.19,
          "close": 81.2,
          "volume": 3508.635,
          "close_time": 1761782399999,
          "quote_volume": 283342.52368,
          "trades": 4059,
          "taker_buy_base": 2046.457,
          "taker_buy_quote": 165313.94122
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 81.2,
          "high": 82.31,
          "low": 80.76,
          "close": 82.15,
          "volume": 1459.111,
          "close_time": 1761785999999,
          "quote_volume": 119029.51446,
          "trades": 2270,
          "taker_buy_base": 523.227,
          "taker_buy_quote": 42680.75018
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 82.15,
          "high": 82.31,
          "low": 81.3,
          "close": 81.35,
          "volume": 1396.213,
          "close_time": 1761789599999,
          "quote_volume": 114029.16205,
          "trades": 2086,
          "taker_buy_base": 603.419,
          "taker_buy_quote": 49257.31788
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 81.35,
          "high": 82.04,
          "low": 81.26,
          "close": 82.04,
          "volume": 1271.252,
          "close_time": 1761793199999,
          "quote_volume": 103939.63824,
          "trades": 1357,
          "taker_buy_base": 329.44,
          "taker_buy_quote": 26937.58134
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 82.03,
          "high": 82.15,
          "low": 81.57,
          "close": 81.82,
          "volume": 747.646,
          "close_time": 1761796799999,
          "quote_volume": 61139.30186,
          "trades": 804,
          "taker_buy_base": 491.623,
          "taker_buy_quote": 40184.83152
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 81.81,
          "high": 81.96,
          "low": 79.69,
          "close": 80.08,
          "volume": 1484.554,
          "close_time": 1761800399999,
          "quote_volume": 119759.34216,
          "trades": 2814,
          "taker_buy_base": 524.425,
          "taker_buy_quote": 42233.60209
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 80.03,
          "high": 81.28,
          "low": 79.67,
          "close": 81.13,
          "volume": 1231.265,
          "close_time": 1761803999999,
          "quote_volume": 98845.73347,
          "trades": 1970,
          "taker_buy_base": 688.198,
          "taker_buy_quote": 55270.18852
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 81.12,
          "high": 81.19,
          "low": 80.52,
          "close": 80.92,
          "volume": 1067.671,
          "close_time": 1761807599999,
          "quote_volume": 86320.79914,
          "trades": 1590,
          "taker_buy_base": 310.867,
          "taker_buy_quote": 25138.26691
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 80.94,
          "high": 81.66,
          "low": 80.82,
          "close": 81.38,
          "volume": 850.767,
          "close_time": 1761811199999,
          "quote_volume": 69149.41924,
          "trades": 1301,
          "taker_buy_base": 392.326,
          "taker_buy_quote": 31901.50141
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 81.37,
          "high": 81.8,
          "low": 80.9,
          "close": 81.08,
          "volume": 1155.892,
          "close_time": 1761814799999,
          "quote_volume": 93874.84417,
          "trades": 1029,
          "taker_buy_base": 717.986,
          "taker_buy_quote": 58326.71645
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 81.08,
          "high": 81.22,
          "low": 80.48,
          "close": 80.54,
          "volume": 378.497,
          "close_time": 1761818399999,
          "quote_volume": 30589.27086,
          "trades": 755,
          "taker_buy_base": 124.554,
          "taker_buy_quote": 10056.59661
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 80.54,
          "high": 80.84,
          "low": 79.76,
          "close": 79.98,
          "volume": 1218.799,
          "close_time": 1761821999999,
          "quote_volume": 97680.59651,
          "trades": 1263,
          "taker_buy_base": 519.434,
          "taker_buy_quote": 41628.60661
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 79.99,
          "high": 80.29,
          "low": 79.93,
          "close": 80.02,
          "volume": 813.969,
          "close_time": 1761825599999,
          "quote_volume": 65214.38871,
          "trades": 1047,
          "taker_buy_base": 325.616,
          "taker_buy_quote": 26088.05134
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 80.03,
          "high": 80.22,
          "low": 78.86,
          "close": 79.24,
          "volume": 1846.171,
          "close_time": 1761829199999,
          "quote_volume": 146867.55657,
          "trades": 2893,
          "taker_buy_base": 623.887,
          "taker_buy_quote": 49618.9443
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 79.23,
          "high": 80.24,
          "low": 78.96,
          "close": 79.65,
          "volume": 1120.987,
          "close_time": 1761832799999,
          "quote_volume": 89182.90816,
          "trades": 2203,
          "taker_buy_base": 358.312,
          "taker_buy_quote": 28509.68137
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 79.63,
          "high": 80.03,
          "low": 79.19,
          "close": 79.69,
          "volume": 765.999,
          "close_time": 1761836399999,
          "quote_volume": 60974.54999,
          "trades": 1702,
          "taker_buy_base": 355.663,
          "taker_buy_quote": 28309.47365
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 79.71,
          "high": 80.09,
          "low": 78.44,
          "close": 78.83,
          "volume": 2138.398,
          "close_time": 1761839999999,
          "quote_volume": 169081.82145,
          "trades": 2566,
          "taker_buy_base": 1062.546,
          "taker_buy_quote": 83996.48547
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 78.84,
          "high": 79.44,
          "low": 78.69,
          "close": 79.05,
          "volume": 1958.118,
          "close_time": 1761843599999,
          "quote_volume": 154809.3499,
          "trades": 2681,
          "taker_buy_base": 644.645,
          "taker_buy_quote": 50962.98449
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 79.06,
          "high": 79.06,
          "low": 77.37,
          "close": 78.12,
          "volume": 3335.812,
          "close_time": 1761847199999,
          "quote_volume": 260466.81183,
          "trades": 2927,
          "taker_buy_base": 1312.767,
          "taker_buy_quote": 102370.06612
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 78.11,
          "high": 78.36,
          "low": 77.67,
          "close": 77.84,
          "volume": 1603.488,
          "close_time": 1761850799999,
          "quote_volume": 125066.78802,
          "trades": 2176,
          "taker_buy_base": 511.421,
          "taker_buy_quote": 39879.87184
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 77.85,
          "high": 77.89,
          "low": 76.75,
          "close": 76.94,
          "volume": 1474.074,
          "close_time": 1761854399999,
          "quote_volume": 114059.23747,
          "trades": 2201,
          "taker_buy_base": 709.223,
          "taker_buy_quote": 54860.40749
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 76.94,
          "high": 77.9,
          "low": 76.41,
          "close": 77.87,
          "volume": 1994.099,
          "close_time": 1761857999999,
          "quote_volume": 154187.0356,
          "trades": 2329,
          "taker_buy_base": 936.785,
          "taker_buy_quote": 72578.44062
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 77.87,
          "high": 78.54,
          "low": 77.67,
          "close": 78.52,
          "volume": 717.533,
          "close_time": 1761861599999,
          "quote_volume": 56067.1586,
          "trades": 822,
          "taker_buy_base": 346.211,
          "taker_buy_quote": 27064.55248
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 78.54,
          "high": 78.59,
          "low": 77.79,
          "close": 78.32,
          "volume": 1449.263,
          "close_time": 1761865199999,
          "quote_volume": 113314.94882,
          "trades": 1250,
          "taker_buy_base": 561.01,
          "taker_buy_quote": 43859.1617
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 78.34,
          "high": 78.66,
          "low": 77.94,
          "close": 78.61,
          "volume": 643.54,
          "close_time": 1761868799999,
          "quote_volume": 50371.58643,
          "trades": 914,
          "taker_buy_base": 256.703,
          "taker_buy_quote": 20085.71084
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 78.62,
          "high": 78.87,
          "low": 78.42,
          "close": 78.8,
          "volume": 521.734,
          "close_time": 1761872399999,
          "quote_volume": 41005.09009,
          "trades": 553,
          "taker_buy_base": 199.039,
          "taker_buy_quote": 15649.20925
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 78.76,
          "high": 79.45,
          "low": 78.68,
          "close": 79.37,
          "volume": 761.473,
          "close_time": 1761875999999,
          "quote_volume": 60344.86894,
          "trades": 826,
          "taker_buy_base": 334.151,
          "taker_buy_quote": 26478.48351
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 79.31,
          "high": 79.36,
          "low": 78.7,
          "close": 79.17,
          "volume": 991.309,
          "close_time": 1761879599999,
          "quote_volume": 78405.22728,
          "trades": 1008,
          "taker_buy_base": 426.832,
          "taker_buy_quote": 33767.30873
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 79.18,
          "high": 79.72,
          "low": 78.97,
          "close": 79.58,
          "volume": 826.211,
          "close_time": 1761883199999,
          "quote_volume": 65660.35991,
          "trades": 1202,
          "taker_buy_base": 277.818,
          "taker_buy_quote": 22083.93597
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 79.59,
          "high": 80.85,
          "low": 79.57,
          "close": 80.67,
          "volume": 1244.997,
          "close_time": 1761886799999,
          "quote_volume": 99858.68745,
          "trades": 1478,
          "taker_buy_base": 659.496,
          "taker_buy_quote": 52873.9155
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 80.67,
          "high": 81.84,
          "low": 80.18,
          "close": 80.62,
          "volume": 2692.902,
          "close_time": 1761890399999,
          "quote_volume": 218280.99858,
          "trades": 2707,
          "taker_buy_base": 1274.659,
          "taker_buy_quote": 103271.58596
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 80.63,
          "high": 81.14,
          "low": 80.43,
          "close": 81.14,
          "volume": 656.34,
          "close_time": 1761893999999,
          "quote_volume": 52983.17614,
          "trades": 950,
          "taker_buy_base": 373.504,
          "taker_buy_quote": 30161.59006
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 81.15,
          "high": 81.27,
          "low": 80.43,
          "close": 80.56,
          "volume": 1244.294,
          "close_time": 1761897599999,
          "quote_volume": 100632.09742,
          "trades": 1330,
          "taker_buy_base": 606.491,
          "taker_buy_quote": 49053.13189
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 80.61,
          "high": 81.44,
          "low": 80.41,
          "close": 81.37,
          "volume": 507.507,
          "close_time": 1761901199999,
          "quote_volume": 41039.69452,
          "trades": 881,
          "taker_buy_base": 181.45,
          "taker_buy_quote": 14680.6746
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 81.36,
          "high": 81.68,
          "low": 80.8,
          "close": 81.08,
          "volume": 634.939,
          "close_time": 1761904799999,
          "quote_volume": 51513.64594,
          "trades": 919,
          "taker_buy_base": 233.968,
          "taker_buy_quote": 18974.09632
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 81.08,
          "high": 81.28,
          "low": 80.72,
          "close": 80.87,
          "volume": 546.605,
          "close_time": 1761908399999,
          "quote_volume": 44315.74049,
          "trades": 907,
          "taker_buy_base": 209.061,
          "taker_buy_quote": 16948.13102
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 80.86,
          "high": 81.84,
          "low": 80.7,
          "close": 81.8,
          "volume": 491.181,
          "close_time": 1761911999999,
          "quote_volume": 39853.65838,
          "trades": 907,
          "taker_buy_base": 176.127,
          "taker_buy_quote": 14307.72756
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 81.8,
          "high": 82.0,
          "low": 80.55,
          "close": 80.6,
          "volume": 1156.022,
          "close_time": 1761915599999,
          "quote_volume": 94031.70337,
          "trades": 1833,
          "taker_buy_base": 489.152,
          "taker_buy_quote": 39867.58414
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 80.61,
          "high": 80.72,
          "low": 79.47,
          "close": 80.08,
          "volume": 1518.447,
          "close_time": 1761919199999,
          "quote_volume": 121680.58331,
          "trades": 2103,
          "taker_buy_base": 784.017,
          "taker_buy_quote": 62813.87503
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 80.09,
          "high": 80.62,
          "low": 79.71,
          "close": 80.48,
          "volume": 1350.818,
          "close_time": 1761922799999,
          "quote_volume": 108260.96365,
          "trades": 1654,
          "taker_buy_base": 790.921,
          "taker_buy_quote": 63402.37311
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 80.47,
          "high": 80.48,
          "low": 79.44,
          "close": 79.64,
          "volume": 1666.114,
          "close_time": 1761926399999,
          "quote_volume": 133333.37903,
          "trades": 2317,
          "taker_buy_base": 814.408,
          "taker_buy_quote": 65194.23595
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 79.63,
          "high": 80.01,
          "low": 78.42,
          "close": 78.52,
          "volume": 2166.221,
          "close_time": 1761929999999,
          "quote_volume": 171658.6467,
          "trades": 2186,
          "taker_buy_base": 1172.758,
          "taker_buy_quote": 92942.06687
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 78.51,
          "high": 78.93,
          "low": 78.06,
          "close": 78.65,
          "volume": 784.992,
          "close_time": 1761933599999,
          "quote_volume": 61654.21814,
          "trades": 1278,
          "taker_buy_base": 376.096,
          "taker_buy_quote": 29548.88004
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 78.69,
          "high": 79.8,
          "low": 78.64,
          "close": 79.09,
          "volume": 1604.059,
          "close_time": 1761937199999,
          "quote_volume": 126950.13957,
          "trades": 1667,
          "taker_buy_base": 781.264,
          "taker_buy_quote": 61792.38814
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 79.09,
          "high": 80.1,
          "low": 78.75,
          "close": 79.85,
          "volume": 1081.952,
          "close_time": 1761940799999,
          "quote_volume": 86097.12759,
          "trades": 1279,
          "taker_buy_base": 621.879,
          "taker_buy_quote": 49535.56786
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 79.84,
          "high": 79.96,
          "low": 79.46,
          "close": 79.62,
          "volume": 802.392,
          "close_time": 1761944399999,
          "quote_volume": 63953.05529,
          "trades": 1081,
          "taker_buy_base": 433.368,
          "taker_buy_quote": 34550.75696
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 79.61,
          "high": 79.83,
          "low": 79.12,
          "close": 79.6,
          "volume": 538.556,
          "close_time": 1761947999999,
          "quote_volume": 42834.75656,
          "trades": 648,
          "taker_buy_base": 241.883,
          "taker_buy_quote": 19232.94294
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 79.6,
          "high": 79.87,
          "low": 79.48,
          "close": 79.74,
          "volume": 522.215,
          "close_time": 1761951599999,
          "quote_volume": 41625.98336,
          "trades": 723,
          "taker_buy_base": 179.165,
          "taker_buy_quote": 14284.02663
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 79.73,
          "high": 80.13,
          "low": 79.7,
          "close": 79.94,
          "volume": 453.008,
          "close_time": 1761955199999,
          "quote_volume": 36226.31072,
          "trades": 500,
          "taker_buy_base": 116.643,
          "taker_buy_quote": 9324.90784
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 79.94,
          "high": 80.49,
          "low": 79.46,
          "close": 79.66,
          "volume": 902.851,
          "close_time": 1761958799999,
          "quote_volume": 72167.95324,
          "trades": 872,
          "taker_buy_base": 545.209,
          "taker_buy_quote": 43625.61363
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 79.64,
          "high": 80.02,
          "low": 79.49,
          "close": 79.55,
          "volume": 745.348,
          "close_time": 1761962399999,
          "quote_volume": 59454.97363,
          "trades": 805,
          "taker_buy_base": 327.14,
          "taker_buy_quote": 26119.1183
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 79.54,
          "high": 79.54,
          "low": 78.56,
          "close": 79.41,
          "volume": 1911.375,
          "close_time": 1761965999999,
          "quote_volume": 150961.65274,
          "trades": 1267,
          "taker_buy_base": 479.35,
          "taker_buy_quote": 37886.7199
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 79.4,
          "high": 79.71,
          "low": 79.29,
          "close": 79.6,
          "volume": 590.891,
          "close_time": 1761969599999,
          "quote_volume": 46994.09441,
          "trades": 749,
          "taker_buy_base": 354.144,
          "taker_buy_quote": 28173.91606
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 79.6,
          "high": 79.72,
          "low": 79.3,
          "close": 79.59,
          "volume": 461.939,
          "close_time": 1761973199999,
          "quote_volume": 36762.86175,
          "trades": 839,
          "taker_buy_base": 172.332,
          "taker_buy_quote": 13715.91068
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 79.59,
          "high": 79.73,
          "low": 79.49,
          "close": 79.56,
          "volume": 361.148,
          "close_time": 1761976799999,
          "quote_volume": 28753.11211,
          "trades": 517,
          "taker_buy_base": 121.431,
          "taker_buy_quote": 9668.74256
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 79.56,
          "high": 79.84,
          "low": 79.54,
          "close": 79.83,
          "volume": 361.29,
          "close_time": 1761980399999,
          "quote_volume": 28782.8732,
          "trades": 429,
          "taker_buy_base": 202.19,
          "taker_buy_quote": 16111.32797
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 79.84,
          "high": 80.32,
          "low": 79.77,
          "close": 80.26,
          "volume": 581.744,
          "close_time": 1761983999999,
          "quote_volume": 46606.06434,
          "trades": 754,
          "taker_buy_base": 361.938,
          "taker_buy_quote": 28998.65002
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 80.25,
          "high": 80.78,
          "low": 79.98,
          "close": 80.78,
          "volume": 624.353,
          "close_time": 1761987599999,
          "quote_volume": 50129.32321,
          "trades": 749,
          "taker_buy_base": 283.279,
          "taker_buy_quote": 22753.29888
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 80.77,
          "high": 80.88,
          "low": 80.26,
          "close": 80.46,
          "volume": 412.988,
          "close_time": 1761991199999,
          "quote_volume": 33291.18433,
          "trades": 625,
          "taker_buy_base": 169.305,
          "taker_buy_quote": 13652.52064
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 80.47,
          "high": 80.89,
          "low": 80.36,
          "close": 80.72,
          "volume": 1018.337,
          "close_time": 1761994799999,
          "quote_volume": 82170.32225,
          "trades": 1292,
          "taker_buy_base": 304.497,
          "taker_buy_quote": 24585.58114
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 80.72,
          "high": 80.9,
          "low": 80.22,
          "close": 80.44,
          "volume": 810.116,
          "close_time": 1761998399999,
          "quote_volume": 65281.46222,
          "trades": 1005,
          "taker_buy_base": 422.602,
          "taker_buy_quote": 34062.61484
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 80.44,
          "high": 80.65,
          "low": 80.29,
          "close": 80.29,
          "volume": 630.899,
          "close_time": 1762001999999,
          "quote_volume": 50793.56699,
          "trades": 781,
          "taker_buy_base": 330.454,
          "taker_buy_quote": 26614.69219
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 80.33,
          "high": 80.39,
          "low": 79.61,
          "close": 79.92,
          "volume": 1107.014,
          "close_time": 1762005599999,
          "quote_volume": 88543.70766,
          "trades": 1097,
          "taker_buy_base": 497.896,
          "taker_buy_quote": 39794.00519
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 79.93,
          "high": 80.12,
          "low": 79.52,
          "close": 79.84,
          "volume": 1157.173,
          "close_time": 1762009199999,
          "quote_volume": 92337.734,
          "trades": 1227,
          "taker_buy_base": 594.708,
          "taker_buy_quote": 47455.59969
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 79.83,
          "high": 80.38,
          "low": 79.73,
          "close": 80.15,
          "volume": 1160.297,
          "close_time": 1762012799999,
          "quote_volume": 92909.51934,
          "trades": 1267,
          "taker_buy_base": 743.56,
          "taker_buy_quote": 59546.76285
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 80.14,
          "high": 80.35,
          "low": 79.89,
          "close": 79.9,
          "volume": 963.29,
          "close_time": 1762016399999,
          "quote_volume": 77198.73808,
          "trades": 1110,
          "taker_buy_base": 392.021,
          "taker_buy_quote": 31420.71011
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 79.9,
          "high": 80.01,
          "low": 79.74,
          "close": 79.76,
          "volume": 365.322,
          "close_time": 1762019999999,
          "quote_volume": 29172.49648,
          "trades": 692,
          "taker_buy_base": 184.565,
          "taker_buy_quote": 14740.61122
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 79.77,
          "high": 80.34,
          "low": 79.77,
          "close": 80.28,
          "volume": 593.376,
          "close_time": 1762023599999,
          "quote_volume": 47525.53269,
          "trades": 653,
          "taker_buy_base": 418.376,
          "taker_buy_quote": 33512.33219
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 80.24,
          "high": 80.28,
          "low": 79.96,
          "close": 80.27,
          "volume": 401.937,
          "close_time": 1762027199999,
          "quote_volume": 32197.00154,
          "trades": 475,
          "taker_buy_base": 186.877,
          "taker_buy_quote": 14967.80542
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 80.27,
          "high": 80.43,
          "low": 80.15,
          "close": 80.15,
          "volume": 352.465,
          "close_time": 1762030799999,
          "quote_volume": 28301.00317,
          "trades": 510,
          "taker_buy_base": 190.952,
          "taker_buy_quote": 15335.62825
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 80.15,
          "high": 80.22,
          "low": 79.47,
          "close": 79.48,
          "volume": 530.52,
          "close_time": 1762034399999,
          "quote_volume": 42354.95744,
          "trades": 404,
          "taker_buy_base": 143.547,
          "taker_buy_quote": 11473.16065
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 79.48,
          "high": 80.0,
          "low": 79.48,
          "close": 79.8,
          "volume": 688.754,
          "close_time": 1762037999999,
          "quote_volume": 54931.43743,
          "trades": 738,
          "taker_buy_base": 455.551,
          "taker_buy_quote": 36344.49212
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 79.79,
          "high": 80.31,
          "low": 79.6,
          "close": 80.05,
          "volume": 1289.433,
          "close_time": 1762041599999,
          "quote_volume": 103141.00504,
          "trades": 1003,
          "taker_buy_base": 382.012,
          "taker_buy_quote": 30560.60798
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 80.08,
          "high": 80.78,
          "low": 79.83,
          "close": 80.35,
          "volume": 2038.241,
          "close_time": 1762045199999,
          "quote_volume": 163508.53998,
          "trades": 1279,
          "taker_buy_base": 1609.94,
          "taker_buy_quote": 129219.0515
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 80.32,
          "high": 80.6,
          "low": 79.85,
          "close": 79.98,
          "volume": 634.978,
          "close_time": 1762048799999,
          "quote_volume": 50921.23553,
          "trades": 793,
          "taker_buy_base": 458.995,
          "taker_buy_quote": 36816.92947
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 79.97,
          "high": 80.33,
          "low": 79.68,
          "close": 79.68,
          "volume": 451.521,
          "close_time": 1762052399999,
          "quote_volume": 36106.2797,
          "trades": 585,
          "taker_buy_base": 286.089,
          "taker_buy_quote": 22882.13144
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 79.68,
          "high": 79.93,
          "low": 79.57,
          "close": 79.61,
          "volume": 424.41,
          "close_time": 1762055999999,
          "quote_volume": 33839.06123,
          "trades": 478,
          "taker_buy_base": 221.544,
          "taker_buy_quote": 17667.53009
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 79.61,
          "high": 79.85,
          "low": 79.42,
          "close": 79.68,
          "volume": 749.879,
          "close_time": 1762059599999,
          "quote_volume": 59717.40463,
          "trades": 809,
          "taker_buy_base": 527.667,
          "taker_buy_quote": 42026.81861
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 79.67,
          "high": 79.76,
          "low": 79.06,
          "close": 79.43,
          "volume": 689.662,
          "close_time": 1762063199999,
          "quote_volume": 54744.04756,
          "trades": 753,
          "taker_buy_base": 382.819,
          "taker_buy_quote": 30392.26409
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 79.41,
          "high": 79.66,
          "low": 79.2,
          "close": 79.5,
          "volume": 503.834,
          "close_time": 1762066799999,
          "quote_volume": 40030.19573,
          "trades": 528,
          "taker_buy_base": 311.259,
          "taker_buy_quote": 24745.83503
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 79.56,
          "high": 79.66,
          "low": 79.26,
          "close": 79.4,
          "volume": 522.774,
          "close_time": 1762070399999,
          "quote_volume": 41563.60261,
          "trades": 605,
          "taker_buy_base": 202.71,
          "taker_buy_quote": 16123.97448
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 79.45,
          "high": 79.55,
          "low": 78.91,
          "close": 79.07,
          "volume": 726.527,
          "close_time": 1762073999999,
          "quote_volume": 57549.06376,
          "trades": 708,
          "taker_buy_base": 312.565,
          "taker_buy_quote": 24781.31936
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 79.08,
          "high": 79.36,
          "low": 78.68,
          "close": 78.95,
          "volume": 673.741,
          "close_time": 1762077599999,
          "quote_volume": 53221.68845,
          "trades": 922,
          "taker_buy_base": 351.715,
          "taker_buy_quote": 27797.8178
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 78.94,
          "high": 79.03,
          "low": 78.62,
          "close": 78.84,
          "volume": 341.458,
          "close_time": 1762081199999,
          "quote_volume": 26924.71786,
          "trades": 572,
          "taker_buy_base": 183.453,
          "taker_buy_quote": 14466.31054
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 78.87,
          "high": 79.18,
          "low": 78.68,
          "close": 78.94,
          "volume": 650.807,
          "close_time": 1762084799999,
          "quote_volume": 51361.8968,
          "trades": 982,
          "taker_buy_base": 264.193,
          "taker_buy_quote": 20860.26935
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 78.95,
          "high": 79.16,
          "low": 78.73,
          "close": 78.86,
          "volume": 1663.016,
          "close_time": 1762088399999,
          "quote_volume": 131337.56646,
          "trades": 963,
          "taker_buy_base": 737.705,
          "taker_buy_quote": 58269.67375
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 78.85,
          "high": 78.96,
          "low": 78.19,
          "close": 78.76,
          "volume": 1342.632,
          "close_time": 1762091999999,
          "quote_volume": 105473.47524,
          "trades": 1274,
          "taker_buy_base": 886.146,
          "taker_buy_quote": 69619.12286
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 78.76,
          "high": 79.08,
          "low": 77.8,
          "close": 78.27,
          "volume": 1511.784,
          "close_time": 1762095599999,
          "quote_volume": 118739.00337,
          "trades": 1343,
          "taker_buy_base": 687.554,
          "taker_buy_quote": 54026.7872
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 78.27,
          "high": 78.95,
          "low": 78.01,
          "close": 78.64,
          "volume": 932.648,
          "close_time": 1762099199999,
          "quote_volume": 73295.80821,
          "trades": 1491,
          "taker_buy_base": 292.491,
          "taker_buy_quote": 22983.21923
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 78.64,
          "high": 78.91,
          "low": 78.08,
          "close": 78.91,
          "volume": 488.936,
          "close_time": 1762102799999,
          "quote_volume": 38366.44968,
          "trades": 737,
          "taker_buy_base": 205.758,
          "taker_buy_quote": 16151.68927
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 78.9,
          "high": 79.5,
          "low": 78.79,
          "close": 79.49,
          "volume": 1054.267,
          "close_time": 1762106399999,
          "quote_volume": 83587.2267,
          "trades": 1436,
          "taker_buy_base": 377.727,
          "taker_buy_quote": 29939.70475
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 79.49,
          "high": 79.74,
          "low": 79.11,
          "close": 79.15,
          "volume": 847.752,
          "close_time": 1762109999999,
          "quote_volume": 67344.98583,
          "trades": 1403,
          "taker_buy_base": 236.024,
          "taker_buy_quote": 18746.34826
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 79.15,
          "high": 79.34,
          "low": 78.37,
          "close": 79.1,
          "volume": 769.973,
          "close_time": 1762113599999,
          "quote_volume": 60710.99673,
          "trades": 1141,
          "taker_buy_base": 376.406,
          "taker_buy_quote": 29657.72106
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 79.1,
          "high": 79.34,
          "low": 78.83,
          "close": 79.17,
          "volume": 785.47,
          "close_time": 1762117199999,
          "quote_volume": 62129.42135,
          "trades": 1698,
          "taker_buy_base": 513.104,
          "taker_buy_quote": 40597.1922
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 79.15,
          "high": 79.43,
          "low": 79.01,
          "close": 79.2,
          "volume": 671.195,
          "close_time": 1762120799999,
          "quote_volume": 53163.39425,
          "trades": 1203,
          "taker_buy_base": 358.807,
          "taker_buy_quote": 28433.14409
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 79.2,
          "high": 79.66,
          "low": 79.07,
          "close": 79.3,
          "volume": 546.274,
          "close_time": 1762124399999,
          "quote_volume": 43377.75576,
          "trades": 480,
          "taker_buy_base": 286.416,
          "taker_buy_quote": 22733.75742
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 79.32,
          "high": 80.03,
          "low": 79.32,
          "close": 79.88,
          "volume": 975.176,
          "close_time": 1762127999999,
          "quote_volume": 77677.50951,
          "trades": 1224,
          "taker_buy_base": 761.582,
          "taker_buy_quote": 60666.40938
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 79.88,
          "high": 79.88,
          "low": 78.85,
          "close": 78.99,
          "volume": 2092.053,
          "close_time": 1762131599999,
          "quote_volume": 166003.44704,
          "trades": 2033,
          "taker_buy_base": 364.606,
          "taker_buy_quote": 28937.44542
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 78.99,
          "high": 79.29,
          "low": 78.54,
          "close": 78.67,
          "volume": 647.793,
          "close_time": 1762135199999,
          "quote_volume": 51095.44637,
          "trades": 972,
          "taker_buy_base": 438.988,
          "taker_buy_quote": 34618.61099
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 78.66,
          "high": 78.84,
          "low": 78.25,
          "close": 78.59,
          "volume": 781.771,
          "close_time": 1762138799999,
          "quote_volume": 61404.75517,
          "trades": 1284,
          "taker_buy_base": 404.216,
          "taker_buy_quote": 31749.1045
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 78.59,
          "high": 78.68,
          "low": 77.08,
          "close": 77.18,
          "volume": 1155.498,
          "close_time": 1762142399999,
          "quote_volume": 89680.21657,
          "trades": 1689,
          "taker_buy_base": 344.907,
          "taker_buy_quote": 26792.18695
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 77.17,
          "high": 77.23,
          "low": 76.49,
          "close": 77.12,
          "volume": 1682.541,
          "close_time": 1762145999999,
          "quote_volume": 129307.55291,
          "trades": 1828,
          "taker_buy_base": 681.726,
          "taker_buy_quote": 52355.69291
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 77.13,
          "high": 77.63,
          "low": 77.1,
          "close": 77.31,
          "volume": 864.405,
          "close_time": 1762149599999,
          "quote_volume": 66902.89897,
          "trades": 981,
          "taker_buy_base": 456.668,
          "taker_buy_quote": 35344.58182
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 77.3,
          "high": 77.64,
          "low": 76.93,
          "close": 77.24,
          "volume": 1767.205,
          "close_time": 1762153199999,
          "quote_volume": 136475.50354,
          "trades": 1534,
          "taker_buy_base": 420.379,
          "taker_buy_quote": 32507.83994
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 77.23,
          "high": 77.59,
          "low": 77.03,
          "close": 77.15,
          "volume": 1535.353,
          "close_time": 1762156799999,
          "quote_volume": 118648.24363,
          "trades": 1460,
          "taker_buy_base": 378.72,
          "taker_buy_quote": 29291.60605
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 77.15,
          "high": 77.31,
          "low": 76.83,
          "close": 76.96,
          "volume": 896.771,
          "close_time": 1762160399999,
          "quote_volume": 69144.28524,
          "trades": 1592,
          "taker_buy_base": 314.32,
          "taker_buy_quote": 24239.46005
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 76.96,
          "high": 77.44,
          "low": 76.36,
          "close": 76.42,
          "volume": 1153.738,
          "close_time": 1762163999999,
          "quote_volume": 88903.51191,
          "trades": 1801,
          "taker_buy_base": 407.749,
          "taker_buy_quote": 31449.34582
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 76.42,
          "high": 76.87,
          "low": 75.31,
          "close": 75.88,
          "volume": 1705.69,
          "close_time": 1762167599999,
          "quote_volume": 129964.27035,
          "trades": 1690,
          "taker_buy_base": 587.81,
          "taker_buy_quote": 44888.37744
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 75.92,
          "high": 76.64,
          "low": 75.9,
          "close": 76.5,
          "volume": 684.994,
          "close_time": 1762171199999,
          "quote_volume": 52252.27787,
          "trades": 1475,
          "taker_buy_base": 413.229,
          "taker_buy_quote": 31522.85885
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 76.51,
          "high": 76.95,
          "low": 75.88,
          "close": 75.88,
          "volume": 1339.935,
          "close_time": 1762174799999,
          "quote_volume": 102601.51387,
          "trades": 1832,
          "taker_buy_base": 445.071,
          "taker_buy_quote": 34086.94876
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 75.87,
          "high": 76.45,
          "low": 75.81,
          "close": 75.96,
          "volume": 857.948,
          "close_time": 1762178399999,
          "quote_volume": 65284.16265,
          "trades": 1217,
          "taker_buy_base": 446.833,
          "taker_buy_quote": 33997.69646
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 75.98,
          "high": 76.54,
          "low": 75.61,
          "close": 76.16,
          "volume": 1454.167,
          "close_time": 1762181999999,
          "quote_volume": 110342.09462,
          "trades": 2170,
          "taker_buy_base": 470.658,
          "taker_buy_quote": 35741.92664
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 76.17,
          "high": 76.23,
          "low": 71.68,
          "close": 73.83,
          "volume": 9390.607,
          "close_time": 1762185599999,
          "quote_volume": 695128.47515,
          "trades": 10883,
          "taker_buy_base": 4010.276,
          "taker_buy_quote": 296440.38521
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 73.84,
          "high": 75.16,
          "low": 73.37,
          "close": 75.04,
          "volume": 2449.092,
          "close_time": 1762189199999,
          "quote_volume": 182116.39972,
          "trades": 4125,
          "taker_buy_base": 1129.073,
          "taker_buy_quote": 83920.58848
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 75.07,
          "high": 75.69,
          "low": 74.87,
          "close": 75.16,
          "volume": 1912.898,
          "close_time": 1762192799999,
          "quote_volume": 143833.90131,
          "trades": 2346,
          "taker_buy_base": 923.646,
          "taker_buy_quote": 69488.75063
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 75.16,
          "high": 75.57,
          "low": 74.19,
          "close": 74.25,
          "volume": 1920.327,
          "close_time": 1762196399999,
          "quote_volume": 144256.43833,
          "trades": 2264,
          "taker_buy_base": 1210.764,
          "taker_buy_quote": 91006.031
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 74.26,
          "high": 74.38,
          "low": 73.65,
          "close": 73.67,
          "volume": 1281.431,
          "close_time": 1762199999999,
          "quote_volume": 94870.64076,
          "trades": 2352,
          "taker_buy_base": 865.185,
          "taker_buy_quote": 64039.61531
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 73.68,
          "high": 73.9,
          "low": 72.68,
          "close": 72.88,
          "volume": 972.024,
          "close_time": 1762203599999,
          "quote_volume": 71369.88675,
          "trades": 2616,
          "taker_buy_base": 503.226,
          "taker_buy_quote": 36959.6615
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 72.87,
          "high": 74.44,
          "low": 72.49,
          "close": 74.31,
          "volume": 1708.902,
          "close_time": 1762207199999,
          "quote_volume": 125580.03648,
          "trades": 3561,
          "taker_buy_base": 801.624,
          "taker_buy_quote": 58856.31266
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 74.31,
          "high": 74.31,
          "low": 73.22,
          "close": 73.47,
          "volume": 2301.835,
          "close_time": 1762210799999,
          "quote_volume": 169669.18119,
          "trades": 2387,
          "taker_buy_base": 733.569,
          "taker_buy_quote": 54066.80201
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 73.55,
          "high": 73.98,
          "low": 73.17,
          "close": 73.96,
          "volume": 863.306,
          "close_time": 1762214399999,
          "quote_volume": 63623.02139,
          "trades": 999,
          "taker_buy_base": 385.322,
          "taker_buy_quote": 28398.74772
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 73.95,
          "high": 74.5,
          "low": 73.35,
          "close": 74.19,
          "volume": 1541.586,
          "close_time": 1762217999999,
          "quote_volume": 114189.67748,
          "trades": 1710,
          "taker_buy_base": 995.739,
          "taker_buy_quote": 73807.88175
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 74.23,
          "high": 74.7,
          "low": 73.82,
          "close": 74.38,
          "volume": 1164.194,
          "close_time": 1762221599999,
          "quote_volume": 86494.37629,
          "trades": 1410,
          "taker_buy_base": 432.69,
          "taker_buy_quote": 32181.99267
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 74.37,
          "high": 74.69,
          "low": 74.1,
          "close": 74.62,
          "volume": 1636.331,
          "close_time": 1762225199999,
          "quote_volume": 121940.44255,
          "trades": 2307,
          "taker_buy_base": 1115.301,
          "taker_buy_quote": 83142.14463
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 74.63,
          "high": 76.0,
          "low": 74.51,
          "close": 75.42,
          "volume": 1769.293,
          "close_time": 1762228799999,
          "quote_volume": 133087.49941,
          "trades": 1779,
          "taker_buy_base": 1087.289,
          "taker_buy_quote": 81856.99484
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 75.43,
          "high": 75.61,
          "low": 74.73,
          "close": 74.97,
          "volume": 698.37,
          "close_time": 1762232399999,
          "quote_volume": 52499.10294,
          "trades": 1015,
          "taker_buy_base": 188.148,
          "taker_buy_quote": 14140.77612
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 74.97,
          "high": 75.33,
          "low": 72.41,
          "close": 72.52,
          "volume": 1950.007,
          "close_time": 1762235999999,
          "quote_volume": 143786.28346,
          "trades": 2524,
          "taker_buy_base": 1037.646,
          "taker_buy_quote": 76416.7867
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 72.51,
          "high": 74.52,
          "low": 72.47,
          "close": 73.72,
          "volume": 1439.138,
          "close_time": 1762239599999,
          "quote_volume": 106111.59692,
          "trades": 2056,
          "taker_buy_base": 679.54,
          "taker_buy_quote": 50040.07883
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 73.72,
          "high": 74.23,
          "low": 72.55,
          "close": 72.61,
          "volume": 3402.257,
          "close_time": 1762243199999,
          "quote_volume": 249071.44945,
          "trades": 2929,
          "taker_buy_base": 1366.766,
          "taker_buy_quote": 100296.38001
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 72.6,
          "high": 73.4,
          "low": 72.26,
          "close": 72.64,
          "volume": 1437.776,
          "close_time": 1762246799999,
          "quote_volume": 104655.71709,
          "trades": 2732,
          "taker_buy_base": 510.671,
          "taker_buy_quote": 37175.09144
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 72.64,
          "high": 73.03,
          "low": 72.24,
          "close": 72.95,
          "volume": 1878.794,
          "close_time": 1762250399999,
          "quote_volume": 136481.01136,
          "trades": 2095,
          "taker_buy_base": 737.088,
          "taker_buy_quote": 53590.13918
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 72.97,
          "high": 73.2,
          "low": 72.65,
          "close": 73.09,
          "volume": 927.837,
          "close_time": 1762253999999,
          "quote_volume": 67662.37734,
          "trades": 1800,
          "taker_buy_base": 580.297,
          "taker_buy_quote": 42307.62548
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 73.1,
          "high": 73.98,
          "low": 73.05,
          "close": 73.9,
          "volume": 1088.056,
          "close_time": 1762257599999,
          "quote_volume": 79952.34643,
          "trades": 1938,
          "taker_buy_base": 522.399,
          "taker_buy_quote": 38371.85426
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 73.91,
          "high": 73.96,
          "low": 73.35,
          "close": 73.72,
          "volume": 1701.092,
          "close_time": 1762261199999,
          "quote_volume": 125348.57895,
          "trades": 2196,
          "taker_buy_base": 919.839,
          "taker_buy_quote": 67770.03721
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 73.73,
          "high": 73.82,
          "low": 73.19,
          "close": 73.65,
          "volume": 1139.272,
          "close_time": 1762264799999,
          "quote_volume": 83784.19121,
          "trades": 2033,
          "taker_buy_base": 417.085,
          "taker_buy_quote": 30694.29008
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 73.65,
          "high": 74.98,
          "low": 73.19,
          "close": 74.85,
          "volume": 2057.267,
          "close_time": 1762268399999,
          "quote_volume": 152319.19603,
          "trades": 2737,
          "taker_buy_base": 863.462,
          "taker_buy_quote": 63980.12586
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 74.86,
          "high": 75.32,
          "low": 74.01,
          "close": 74.05,
          "volume": 2615.201,
          "close_time": 1762271999999,
          "quote_volume": 195570.49696,
          "trades": 2900,
          "taker_buy_base": 942.04,
          "taker_buy_quote": 70498.90221
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 74.05,
          "high": 74.51,
          "low": 72.78,
          "close": 72.99,
          "volume": 2545.203,
          "close_time": 1762275599999,
          "quote_volume": 187758.02674,
          "trades": 2030,
          "taker_buy_base": 425.532,
          "taker_buy_quote": 31388.33042
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 73.0,
          "high": 73.15,
          "low": 71.24,
          "close": 72.66,
          "volume": 2869.909,
          "close_time": 1762279199999,
          "quote_volume": 207131.44097,
          "trades": 1735,
          "taker_buy_base": 1135.629,
          "taker_buy_quote": 81984.17858
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 72.65,
          "high": 72.65,
          "low": 70.1,
          "close": 71.71,
          "volume": 2807.133,
          "close_time": 1762282799999,
          "quote_volume": 199984.47476,
          "trades": 1955,
          "taker_buy_base": 1109.61,
          "taker_buy_quote": 79207.4073
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 71.68,
          "high": 72.09,
          "low": 70.87,
          "close": 70.89,
          "volume": 1076.632,
          "close_time": 1762286399999,
          "quote_volume": 76926.13029,
          "trades": 838,
          "taker_buy_base": 574.121,
          "taker_buy_quote": 41027.35846
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 70.99,
          "high": 71.83,
          "low": 69.28,
          "close": 71.42,
          "volume": 2832.96,
          "close_time": 1762289999999,
          "quote_volume": 199550.98142,
          "trades": 2179,
          "taker_buy_base": 1268.267,
          "taker_buy_quote": 89223.24473
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 71.45,
          "high": 71.45,
          "low": 68.45,
          "close": 70.71,
          "volume": 3159.716,
          "close_time": 1762293599999,
          "quote_volume": 220495.50413,
          "trades": 1981,
          "taker_buy_base": 1148.751,
          "taker_buy_quote": 80166.57814
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 70.72,
          "high": 72.58,
          "low": 70.56,
          "close": 72.57,
          "volume": 2027.94,
          "close_time": 1762297199999,
          "quote_volume": 146297.5814,
          "trades": 1690,
          "taker_buy_base": 1071.824,
          "taker_buy_quote": 77378.3157
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 72.57,
          "high": 73.14,
          "low": 72.52,
          "close": 72.73,
          "volume": 1959.812,
          "close_time": 1762300799999,
          "quote_volume": 142708.80753,
          "trades": 2994,
          "taker_buy_base": 619.426,
          "taker_buy_quote": 45090.53209
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 72.73,
          "high": 72.8,
          "low": 71.34,
          "close": 71.68,
          "volume": 791.427,
          "close_time": 1762304399999,
          "quote_volume": 57012.67369,
          "trades": 1696,
          "taker_buy_base": 303.898,
          "taker_buy_quote": 21860.46994
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 71.69,
          "high": 71.86,
          "low": 69.99,
          "close": 71.35,
          "volume": 898.636,
          "close_time": 1762307999999,
          "quote_volume": 63612.50623,
          "trades": 2646,
          "taker_buy_base": 420.787,
          "taker_buy_quote": 29818.8134
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 71.39,
          "high": 72.91,
          "low": 71.39,
          "close": 72.62,
          "volume": 983.296,
          "close_time": 1762311599999,
          "quote_volume": 71046.31045,
          "trades": 2853,
          "taker_buy_base": 470.455,
          "taker_buy_quote": 33971.86232
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 72.63,
          "high": 73.06,
          "low": 71.88,
          "close": 72.74,
          "volume": 1327.002,
          "close_time": 1762315199999,
          "quote_volume": 96278.47137,
          "trades": 2537,
          "taker_buy_base": 391.722,
          "taker_buy_quote": 28426.00325
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 72.74,
          "high": 73.08,
          "low": 72.68,
          "close": 72.88,
          "volume": 958.897,
          "close_time": 1762318799999,
          "quote_volume": 69893.80272,
          "trades": 1524,
          "taker_buy_base": 391.181,
          "taker_buy_quote": 28519.50142
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 72.87,
          "high": 73.48,
          "low": 72.87,
          "close": 73.03,
          "volume": 459.603,
          "close_time": 1762322399999,
          "quote_volume": 33626.37277,
          "trades": 849,
          "taker_buy_base": 229.89,
          "taker_buy_quote": 16817.54658
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 73.03,
          "high": 73.59,
          "low": 72.87,
          "close": 73.54,
          "volume": 475.311,
          "close_time": 1762325999999,
          "quote_volume": 34783.83816,
          "trades": 987,
          "taker_buy_base": 276.121,
          "taker_buy_quote": 20215.66322
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 73.55,
          "high": 73.94,
          "low": 73.17,
          "close": 73.73,
          "volume": 612.473,
          "close_time": 1762329599999,
          "quote_volume": 45040.14622,
          "trades": 1066,
          "taker_buy_base": 262.248,
          "taker_buy_quote": 19290.72594
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 73.72,
          "high": 73.72,
          "low": 72.39,
          "close": 72.93,
          "volume": 885.601,
          "close_time": 1762333199999,
          "quote_volume": 64611.01409,
          "trades": 1794,
          "taker_buy_base": 351.213,
          "taker_buy_quote": 25621.77357
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 72.93,
          "high": 73.58,
          "low": 72.66,
          "close": 73.58,
          "volume": 2068.774,
          "close_time": 1762336799999,
          "quote_volume": 151391.85302,
          "trades": 2619,
          "taker_buy_base": 1143.429,
          "taker_buy_quote": 83660.9399
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 73.57,
          "high": 75.3,
          "low": 73.35,
          "close": 74.02,
          "volume": 6623.486,
          "close_time": 1762340399999,
          "quote_volume": 494724.6497,
          "trades": 8744,
          "taker_buy_base": 3186.061,
          "taker_buy_quote": 238164.326
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 74.03,
          "high": 76.46,
          "low": 73.83,
          "close": 75.82,
          "volume": 1925.214,
          "close_time": 1762343999999,
          "quote_volume": 144981.59151,
          "trades": 2880,
          "taker_buy_base": 1047.777,
          "taker_buy_quote": 79020.39514
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 75.8,
          "high": 77.29,
          "low": 74.86,
          "close": 76.54,
          "volume": 7081.563,
          "close_time": 1762347599999,
          "quote_volume": 540849.98813,
          "trades": 11525,
          "taker_buy_base": 3636.293,
          "taker_buy_quote": 277584.11908
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 76.55,
          "high": 79.6,
          "low": 76.03,
          "close": 79.18,
          "volume": 8957.14,
          "close_time": 1762351199999,
          "quote_volume": 698957.92869,
          "trades": 15729,
          "taker_buy_base": 4087.072,
          "taker_buy_quote": 319678.98955
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 79.17,
          "high": 84.0,
          "low": 78.99,
          "close": 82.85,
          "volume": 18138.358,
          "close_time": 1762354799999,
          "quote_volume": 1486160.27705,
          "trades": 26735,
          "taker_buy_base": 9555.321,
          "taker_buy_quote": 782652.22256
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 82.85,
          "high": 87.39,
          "low": 80.53,
          "close": 85.41,
          "volume": 12689.931,
          "close_time": 1762358399999,
          "quote_volume": 1065360.32062,
          "trades": 22514,
          "taker_buy_base": 6043.024,
          "taker_buy_quote": 507918.29181
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 85.42,
          "high": 88.96,
          "low": 83.19,
          "close": 84.38,
          "volume": 10743.399,
          "close_time": 1762361999999,
          "quote_volume": 915473.0496,
          "trades": 19282,
          "taker_buy_base": 4784.375,
          "taker_buy_quote": 409316.89205
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 84.38,
          "high": 85.87,
          "low": 83.75,
          "close": 85.77,
          "volume": 3246.272,
          "close_time": 1762365599999,
          "quote_volume": 274269.90771,
          "trades": 5526,
          "taker_buy_base": 1745.615,
          "taker_buy_quote": 147569.26537
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 85.77,
          "high": 87.89,
          "low": 85.38,
          "close": 85.58,
          "volume": 10003.904,
          "close_time": 1762369199999,
          "quote_volume": 866986.16904,
          "trades": 14559,
          "taker_buy_base": 4866.743,
          "taker_buy_quote": 420744.22228
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 85.56,
          "high": 85.76,
          "low": 83.67,
          "close": 84.21,
          "volume": 5333.014,
          "close_time": 1762372799999,
          "quote_volume": 452940.65464,
          "trades": 6517,
          "taker_buy_base": 2648.783,
          "taker_buy_quote": 225227.04069
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 84.23,
          "high": 84.67,
          "low": 83.37,
          "close": 83.91,
          "volume": 4712.128,
          "close_time": 1762376399999,
          "quote_volume": 395616.55299,
          "trades": 5076,
          "taker_buy_base": 2356.406,
          "taker_buy_quote": 197793.31179
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 83.91,
          "high": 85.8,
          "low": 83.44,
          "close": 85.25,
          "volume": 3993.528,
          "close_time": 1762379999999,
          "quote_volume": 337287.69203,
          "trades": 5972,
          "taker_buy_base": 2309.234,
          "taker_buy_quote": 195020.35482
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 85.24,
          "high": 86.53,
          "low": 84.84,
          "close": 85.95,
          "volume": 2214.315,
          "close_time": 1762383599999,
          "quote_volume": 189435.11102,
          "trades": 3633,
          "taker_buy_base": 844.82,
          "taker_buy_quote": 72315.11062
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 85.95,
          "high": 86.73,
          "low": 85.29,
          "close": 86.11,
          "volume": 2428.637,
          "close_time": 1762387199999,
          "quote_volume": 209063.67169,
          "trades": 4578,
          "taker_buy_base": 1372.022,
          "taker_buy_quote": 118192.11697
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 86.09,
          "high": 86.78,
          "low": 84.77,
          "close": 86.18,
          "volume": 1839.754,
          "close_time": 1762390799999,
          "quote_volume": 157749.31443,
          "trades": 3591,
          "taker_buy_base": 916.451,
          "taker_buy_quote": 78652.49491
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 86.17,
          "high": 86.17,
          "low": 83.76,
          "close": 84.43,
          "volume": 2897.539,
          "close_time": 1762394399999,
          "quote_volume": 245074.94681,
          "trades": 4807,
          "taker_buy_base": 1241.027,
          "taker_buy_quote": 104808.3473
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 84.42,
          "high": 85.99,
          "low": 83.9,
          "close": 84.94,
          "volume": 3251.376,
          "close_time": 1762397999999,
          "quote_volume": 276180.63088,
          "trades": 4953,
          "taker_buy_base": 1165.082,
          "taker_buy_quote": 99008.17259
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 84.93,
          "high": 86.18,
          "low": 84.79,
          "close": 86.06,
          "volume": 1307.119,
          "close_time": 1762401599999,
          "quote_volume": 111787.57672,
          "trades": 2329,
          "taker_buy_base": 709.711,
          "taker_buy_quote": 60721.12137
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 86.05,
          "high": 87.64,
          "low": 85.79,
          "close": 86.65,
          "volume": 3577.737,
          "close_time": 1762405199999,
          "quote_volume": 310969.57648,
          "trades": 6060,
          "taker_buy_base": 1903.478,
          "taker_buy_quote": 165420.33531
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 86.66,
          "high": 86.81,
          "low": 84.68,
          "close": 85.4,
          "volume": 2606.427,
          "close_time": 1762408799999,
          "quote_volume": 223261.83088,
          "trades": 3872,
          "taker_buy_base": 1281.307,
          "taker_buy_quote": 109569.21241
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 85.39,
          "high": 88.02,
          "low": 85.37,
          "close": 87.91,
          "volume": 2829.241,
          "close_time": 1762412399999,
          "quote_volume": 246239.63058,
          "trades": 5731,
          "taker_buy_base": 1454.231,
          "taker_buy_quote": 126618.92936
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 87.9,
          "high": 89.05,
          "low": 86.45,
          "close": 88.26,
          "volume": 7142.124,
          "close_time": 1762415999999,
          "quote_volume": 626961.85817,
          "trades": 9244,
          "taker_buy_base": 3536.007,
          "taker_buy_quote": 310601.73536
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 88.25,
          "high": 88.38,
          "low": 85.8,
          "close": 87.4,
          "volume": 3228.442,
          "close_time": 1762419599999,
          "quote_volume": 280999.32948,
          "trades": 3059,
          "taker_buy_base": 1460.181,
          "taker_buy_quote": 127257.77321
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 87.4,
          "high": 87.4,
          "low": 85.18,
          "close": 85.42,
          "volume": 2802.764,
          "close_time": 1762423199999,
          "quote_volume": 242633.0817,
          "trades": 4256,
          "taker_buy_base": 1310.81,
          "taker_buy_quote": 113544.61394
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 85.42,
          "high": 86.0,
          "low": 84.6,
          "close": 84.81,
          "volume": 2612.598,
          "close_time": 1762426799999,
          "quote_volume": 222490.20897,
          "trades": 4187,
          "taker_buy_base": 1216.476,
          "taker_buy_quote": 103639.78926
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 84.84,
          "high": 85.26,
          "low": 84.05,
          "close": 84.79,
          "volume": 1946.913,
          "close_time": 1762430399999,
          "quote_volume": 164800.30788,
          "trades": 2788,
          "taker_buy_base": 959.733,
          "taker_buy_quote": 81270.04842
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 84.79,
          "high": 84.92,
          "low": 83.59,
          "close": 83.75,
          "volume": 3211.615,
          "close_time": 1762433999999,
          "quote_volume": 270290.46261,
          "trades": 3882,
          "taker_buy_base": 1203.355,
          "taker_buy_quote": 101356.69993
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 83.75,
          "high": 84.9,
          "low": 83.66,
          "close": 84.24,
          "volume": 3007.839,
          "close_time": 1762437599999,
          "quote_volume": 253269.95844,
          "trades": 4359,
          "taker_buy_base": 1343.772,
          "taker_buy_quote": 113223.63047
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 84.25,
          "high": 84.91,
          "low": 83.32,
          "close": 83.67,
          "volume": 2099.852,
          "close_time": 1762441199999,
          "quote_volume": 176423.76372,
          "trades": 4531,
          "taker_buy_base": 1161.507,
          "taker_buy_quote": 97621.95255
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 83.68,
          "high": 84.2,
          "low": 82.07,
          "close": 83.17,
          "volume": 4615.349,
          "close_time": 1762444799999,
          "quote_volume": 383909.04489,
          "trades": 6379,
          "taker_buy_base": 2445.926,
          "taker_buy_quote": 203384.194
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 83.17,
          "high": 83.54,
          "low": 81.84,
          "close": 82.84,
          "volume": 2390.76,
          "close_time": 1762448399999,
          "quote_volume": 197528.04757,
          "trades": 4134,
          "taker_buy_base": 865.11,
          "taker_buy_quote": 71634.95386
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 82.85,
          "high": 83.28,
          "low": 82.48,
          "close": 83.01,
          "volume": 1123.909,
          "close_time": 1762451999999,
          "quote_volume": 93085.6717,
          "trades": 2772,
          "taker_buy_base": 510.238,
          "taker_buy_quote": 42302.44785
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 82.98,
          "high": 83.33,
          "low": 82.52,
          "close": 82.89,
          "volume": 1194.542,
          "close_time": 1762455599999,
          "quote_volume": 98989.46864,
          "trades": 2753,
          "taker_buy_base": 495.532,
          "taker_buy_quote": 41067.69823
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 82.88,
          "high": 82.92,
          "low": 81.39,
          "close": 81.8,
          "volume": 1335.717,
          "close_time": 1762459199999,
          "quote_volume": 109618.99075,
          "trades": 3212,
          "taker_buy_base": 553.38,
          "taker_buy_quote": 45418.87646
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 81.81,
          "high": 82.46,
          "low": 80.83,
          "close": 81.06,
          "volume": 2098.122,
          "close_time": 1762462799999,
          "quote_volume": 171498.66165,
          "trades": 5358,
          "taker_buy_base": 1106.999,
          "taker_buy_quote": 90652.56245
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 81.05,
          "high": 81.39,
          "low": 80.71,
          "close": 81.1,
          "volume": 1404.549,
          "close_time": 1762466399999,
          "quote_volume": 113801.53475,
          "trades": 3689,
          "taker_buy_base": 735.437,
          "taker_buy_quote": 59592.45507
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 81.11,
          "high": 82.34,
          "low": 80.72,
          "close": 81.42,
          "volume": 3849.076,
          "close_time": 1762469999999,
          "quote_volume": 313407.21782,
          "trades": 3185,
          "taker_buy_base": 2176.652,
          "taker_buy_quote": 177209.51618
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 81.41,
          "high": 81.85,
          "low": 80.82,
          "close": 81.5,
          "volume": 1703.019,
          "close_time": 1762473599999,
          "quote_volume": 138675.94867,
          "trades": 3035,
          "taker_buy_base": 794.861,
          "taker_buy_quote": 64701.57102
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 81.49,
          "high": 81.84,
          "low": 80.97,
          "close": 81.84,
          "volume": 1009.448,
          "close_time": 1762477199999,
          "quote_volume": 82235.4514,
          "trades": 3055,
          "taker_buy_base": 554.776,
          "taker_buy_quote": 45182.65984
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 81.85,
          "high": 82.68,
          "low": 81.07,
          "close": 82.68,
          "volume": 1396.786,
          "close_time": 1762480799999,
          "quote_volume": 114115.77324,
          "trades": 4343,
          "taker_buy_base": 522.827,
          "taker_buy_quote": 42741.36645
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 82.66,
          "high": 82.91,
          "low": 82.18,
          "close": 82.91,
          "volume": 1620.339,
          "close_time": 1762484399999,
          "quote_volume": 133697.45772,
          "trades": 2769,
          "taker_buy_base": 619.444,
          "taker_buy_quote": 51141.34627
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 82.9,
          "high": 83.87,
          "low": 82.72,
          "close": 83.67,
          "volume": 1146.766,
          "close_time": 1762487999999,
          "quote_volume": 95611.38079,
          "trades": 2300,
          "taker_buy_base": 515.885,
          "taker_buy_quote": 43003.12394
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 83.68,
          "high": 83.99,
          "low": 83.26,
          "close": 83.97,
          "volume": 662.702,
          "close_time": 1762491599999,
          "quote_volume": 55455.49055,
          "trades": 1783,
          "taker_buy_base": 388.817,
          "taker_buy_quote": 32539.05996
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 83.96,
          "high": 84.53,
          "low": 83.32,
          "close": 83.47,
          "volume": 2270.484,
          "close_time": 1762495199999,
          "quote_volume": 190597.43672,
          "trades": 3087,
          "taker_buy_base": 1066.093,
          "taker_buy_quote": 89523.36665
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 83.48,
          "high": 83.82,
          "low": 83.17,
          "close": 83.44,
          "volume": 1166.141,
          "close_time": 1762498799999,
          "quote_volume": 97371.24697,
          "trades": 2190,
          "taker_buy_base": 588.942,
          "taker_buy_quote": 49179.15956
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 83.45,
          "high": 83.79,
          "low": 83.27,
          "close": 83.71,
          "volume": 804.119,
          "close_time": 1762502399999,
          "quote_volume": 67191.61249,
          "trades": 1671,
          "taker_buy_base": 482.852,
          "taker_buy_quote": 40342.67176
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 83.7,
          "high": 84.05,
          "low": 83.37,
          "close": 83.97,
          "volume": 1025.989,
          "close_time": 1762505999999,
          "quote_volume": 85888.72721,
          "trades": 2187,
          "taker_buy_base": 626.679,
          "taker_buy_quote": 52477.62607
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 83.98,
          "high": 84.24,
          "low": 83.22,
          "close": 83.94,
          "volume": 1295.37,
          "close_time": 1762509599999,
          "quote_volume": 108425.85177,
          "trades": 2874,
          "taker_buy_base": 523.072,
          "taker_buy_quote": 43795.04273
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 83.93,
          "high": 84.13,
          "low": 82.03,
          "close": 82.44,
          "volume": 958.017,
          "close_time": 1762513199999,
          "quote_volume": 79411.69814,
          "trades": 2314,
          "taker_buy_base": 403.707,
          "taker_buy_quote": 33419.04326
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 82.42,
          "high": 82.42,
          "low": 80.34,
          "close": 81.33,
          "volume": 1977.602,
          "close_time": 1762516799999,
          "quote_volume": 160472.96872,
          "trades": 4920,
          "taker_buy_base": 1023.115,
          "taker_buy_quote": 82999.593
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 81.31,
          "high": 81.58,
          "low": 80.15,
          "close": 80.52,
          "volume": 1364.35,
          "close_time": 1762520399999,
          "quote_volume": 110129.42687,
          "trades": 3256,
          "taker_buy_base": 684.471,
          "taker_buy_quote": 55271.13288
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 80.53,
          "high": 82.2,
          "low": 80.32,
          "close": 81.67,
          "volume": 2344.665,
          "close_time": 1762523999999,
          "quote_volume": 190237.97367,
          "trades": 4249,
          "taker_buy_base": 1414.752,
          "taker_buy_quote": 114813.64252
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 81.63,
          "high": 82.32,
          "low": 80.69,
          "close": 81.85,
          "volume": 2533.433,
          "close_time": 1762527599999,
          "quote_volume": 206395.08433,
          "trades": 5751,
          "taker_buy_base": 1522.554,
          "taker_buy_quote": 124130.43887
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 81.86,
          "high": 82.16,
          "low": 81.03,
          "close": 81.46,
          "volume": 1141.202,
          "close_time": 1762531199999,
          "quote_volume": 93023.88908,
          "trades": 1536,
          "taker_buy_base": 482.825,
          "taker_buy_quote": 39346.61277
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 81.48,
          "high": 84.39,
          "low": 80.86,
          "close": 84.1,
          "volume": 3735.525,
          "close_time": 1762534799999,
          "quote_volume": 308971.45113,
          "trades": 3445,
          "taker_buy_base": 2130.446,
          "taker_buy_quote": 176180.1782
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 84.12,
          "high": 86.33,
          "low": 83.65,
          "close": 86.15,
          "volume": 3856.527,
          "close_time": 1762538399999,
          "quote_volume": 329212.15897,
          "trades": 2599,
          "taker_buy_base": 1293.157,
          "taker_buy_quote": 109989.56926
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 86.12,
          "high": 90.03,
          "low": 85.43,
          "close": 89.91,
          "volume": 8665.233,
          "close_time": 1762541999999,
          "quote_volume": 760391.83813,
          "trades": 8151,
          "taker_buy_base": 5144.049,
          "taker_buy_quote": 448943.41127
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 89.93,
          "high": 90.11,
          "low": 88.43,
          "close": 89.55,
          "volume": 2025.326,
          "close_time": 1762545599999,
          "quote_volume": 181163.47811,
          "trades": 2863,
          "taker_buy_base": 699.845,
          "taker_buy_quote": 62565.11615
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 89.53,
          "high": 92.1,
          "low": 89.38,
          "close": 91.52,
          "volume": 3535.961,
          "close_time": 1762549199999,
          "quote_volume": 320577.83714,
          "trades": 3744,
          "taker_buy_base": 1853.882,
          "taker_buy_quote": 168207.85412
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 91.52,
          "high": 91.68,
          "low": 89.84,
          "close": 90.62,
          "volume": 2108.572,
          "close_time": 1762552799999,
          "quote_volume": 191236.49581,
          "trades": 3134,
          "taker_buy_base": 953.372,
          "taker_buy_quote": 86426.51975
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 90.61,
          "high": 90.62,
          "low": 89.42,
          "close": 89.43,
          "volume": 1334.507,
          "close_time": 1762556399999,
          "quote_volume": 120061.20604,
          "trades": 2001,
          "taker_buy_base": 650.872,
          "taker_buy_quote": 58570.53186
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 89.47,
          "high": 89.5,
          "low": 87.59,
          "close": 87.77,
          "volume": 2152.61,
          "close_time": 1762559999999,
          "quote_volume": 189902.4847,
          "trades": 3927,
          "taker_buy_base": 704.899,
          "taker_buy_quote": 62141.65833
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 87.76,
          "high": 88.5,
          "low": 87.05,
          "close": 87.1,
          "volume": 2152.637,
          "close_time": 1762563599999,
          "quote_volume": 189085.13967,
          "trades": 3242,
          "taker_buy_base": 1282.45,
          "taker_buy_quote": 112677.36998
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 87.1,
          "high": 89.26,
          "low": 87.06,
          "close": 87.89,
          "volume": 2244.768,
          "close_time": 1762567199999,
          "quote_volume": 198162.44084,
          "trades": 2212,
          "taker_buy_base": 1269.581,
          "taker_buy_quote": 111964.99898
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 87.91,
          "high": 89.04,
          "low": 87.8,
          "close": 88.4,
          "volume": 494.542,
          "close_time": 1762570799999,
          "quote_volume": 43608.71974,
          "trades": 916,
          "taker_buy_base": 241.855,
          "taker_buy_quote": 21364.75549
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 88.3,
          "high": 88.75,
          "low": 86.19,
          "close": 86.27,
          "volume": 2025.061,
          "close_time": 1762574399999,
          "quote_volume": 177179.28994,
          "trades": 1977,
          "taker_buy_base": 333.201,
          "taker_buy_quote": 29136.88576
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 86.26,
          "high": 87.02,
          "low": 86.12,
          "close": 86.35,
          "volume": 864.73,
          "close_time": 1762577999999,
          "quote_volume": 74812.94606,
          "trades": 1195,
          "taker_buy_base": 609.81,
          "taker_buy_quote": 52753.70189
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 86.33,
          "high": 86.67,
          "low": 85.47,
          "close": 85.57,
          "volume": 706.809,
          "close_time": 1762581599999,
          "quote_volume": 60843.48346,
          "trades": 860,
          "taker_buy_base": 367.126,
          "taker_buy_quote": 31648.63946
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 85.69,
          "high": 85.83,
          "low": 84.94,
          "close": 85.73,
          "volume": 536.211,
          "close_time": 1762585199999,
          "quote_volume": 45822.57856,
          "trades": 801,
          "taker_buy_base": 301.527,
          "taker_buy_quote": 25769.39349
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 85.68,
          "high": 86.37,
          "low": 85.35,
          "close": 86.07,
          "volume": 383.065,
          "close_time": 1762588799999,
          "quote_volume": 32846.82192,
          "trades": 532,
          "taker_buy_base": 212.826,
          "taker_buy_quote": 18261.77205
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 86.06,
          "high": 86.33,
          "low": 85.76,
          "close": 85.96,
          "volume": 923.635,
          "close_time": 1762592399999,
          "quote_volume": 79526.05955,
          "trades": 1011,
          "taker_buy_base": 452.379,
          "taker_buy_quote": 38966.33782
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 85.9,
          "high": 85.9,
          "low": 84.9,
          "close": 85.12,
          "volume": 823.405,
          "close_time": 1762595999999,
          "quote_volume": 70337.82704,
          "trades": 1379,
          "taker_buy_base": 397.67,
          "taker_buy_quote": 33997.4056
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 85.15,
          "high": 86.4,
          "low": 85.11,
          "close": 86.35,
          "volume": 743.456,
          "close_time": 1762599599999,
          "quote_volume": 63856.61262,
          "trades": 1032,
          "taker_buy_base": 453.46,
          "taker_buy_quote": 38967.87522
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 86.32,
          "high": 86.68,
          "low": 85.47,
          "close": 85.64,
          "volume": 746.187,
          "close_time": 1762603199999,
          "quote_volume": 64258.14218,
          "trades": 1170,
          "taker_buy_base": 335.566,
          "taker_buy_quote": 28867.56021
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 85.64,
          "high": 85.87,
          "low": 85.12,
          "close": 85.16,
          "volume": 576.999,
          "close_time": 1762606799999,
          "quote_volume": 49284.8667,
          "trades": 1034,
          "taker_buy_base": 424.94,
          "taker_buy_quote": 36286.44268
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 85.15,
          "high": 85.26,
          "low": 83.73,
          "close": 84.13,
          "volume": 1067.827,
          "close_time": 1762610399999,
          "quote_volume": 90204.00127,
          "trades": 1287,
          "taker_buy_base": 533.77,
          "taker_buy_quote": 45113.19261
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 84.11,
          "high": 84.3,
          "low": 83.14,
          "close": 83.99,
          "volume": 1114.191,
          "close_time": 1762613999999,
          "quote_volume": 93224.92518,
          "trades": 1180,
          "taker_buy_base": 448.807,
          "taker_buy_quote": 37604.72577
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 83.98,
          "high": 84.19,
          "low": 82.93,
          "close": 83.23,
          "volume": 1498.364,
          "close_time": 1762617599999,
          "quote_volume": 125021.65915,
          "trades": 1185,
          "taker_buy_base": 792.049,
          "taker_buy_quote": 66075.45307
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 83.23,
          "high": 83.56,
          "low": 82.75,
          "close": 83.32,
          "volume": 573.653,
          "close_time": 1762621199999,
          "quote_volume": 47700.0751,
          "trades": 978,
          "taker_buy_base": 248.465,
          "taker_buy_quote": 20658.21022
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 83.24,
          "high": 85.06,
          "low": 83.07,
          "close": 85.0,
          "volume": 1979.526,
          "close_time": 1762624799999,
          "quote_volume": 166570.6374,
          "trades": 2033,
          "taker_buy_base": 1188.851,
          "taker_buy_quote": 100094.94124
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 85.02,
          "high": 85.5,
          "low": 84.72,
          "close": 85.19,
          "volume": 994.403,
          "close_time": 1762628399999,
          "quote_volume": 84622.55673,
          "trades": 1329,
          "taker_buy_base": 328.188,
          "taker_buy_quote": 27912.62678
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 85.11,
          "high": 85.11,
          "low": 83.51,
          "close": 84.16,
          "volume": 598.076,
          "close_time": 1762631999999,
          "quote_volume": 50331.24987,
          "trades": 463,
          "taker_buy_base": 407.66,
          "taker_buy_quote": 34320.73837
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 84.13,
          "high": 84.36,
          "low": 83.68,
          "close": 84.05,
          "volume": 209.469,
          "close_time": 1762635599999,
          "quote_volume": 17618.45799,
          "trades": 217,
          "taker_buy_base": 144.146,
          "taker_buy_quote": 12125.74972
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 83.96,
          "high": 83.96,
          "low": 83.53,
          "close": 83.8,
          "volume": 346.071,
          "close_time": 1762639199999,
          "quote_volume": 28971.9047,
          "trades": 244,
          "taker_buy_base": 130.412,
          "taker_buy_quote": 10925.07914
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 83.7,
          "high": 84.3,
          "low": 83.57,
          "close": 84.16,
          "volume": 286.524,
          "close_time": 1762642799999,
          "quote_volume": 24046.54352,
          "trades": 463,
          "taker_buy_base": 201.472,
          "taker_buy_quote": 16906.22862
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 84.16,
          "high": 84.62,
          "low": 84.05,
          "close": 84.48,
          "volume": 454.885,
          "close_time": 1762646399999,
          "quote_volume": 38397.92151,
          "trades": 770,
          "taker_buy_base": 304.171,
          "taker_buy_quote": 25675.9571
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 84.5,
          "high": 84.57,
          "low": 83.12,
          "close": 83.37,
          "volume": 1183.351,
          "close_time": 1762649999999,
          "quote_volume": 99255.92284,
          "trades": 1795,
          "taker_buy_base": 746.684,
          "taker_buy_quote": 62704.80751
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 83.36,
          "high": 83.89,
          "low": 83.16,
          "close": 83.57,
          "volume": 696.026,
          "close_time": 1762653599999,
          "quote_volume": 58168.87403,
          "trades": 1434,
          "taker_buy_base": 340.694,
          "taker_buy_quote": 28477.00546
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 83.55,
          "high": 83.55,
          "low": 82.15,
          "close": 82.22,
          "volume": 764.676,
          "close_time": 1762657199999,
          "quote_volume": 63232.81907,
          "trades": 1695,
          "taker_buy_base": 298.708,
          "taker_buy_quote": 24702.7664
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 82.25,
          "high": 82.63,
          "low": 81.29,
          "close": 81.33,
          "volume": 2186.313,
          "close_time": 1762660799999,
          "quote_volume": 179675.40945,
          "trades": 2113,
          "taker_buy_base": 1284.153,
          "taker_buy_quote": 105588.01683
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 81.34,
          "high": 81.99,
          "low": 81.14,
          "close": 81.85,
          "volume": 1190.772,
          "close_time": 1762664399999,
          "quote_volume": 97141.49023,
          "trades": 2515,
          "taker_buy_base": 659.47,
          "taker_buy_quote": 53792.28067
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 81.85,
          "high": 82.26,
          "low": 81.56,
          "close": 81.83,
          "volume": 2433.769,
          "close_time": 1762667999999,
          "quote_volume": 199393.80287,
          "trades": 3447,
          "taker_buy_base": 1331.038,
          "taker_buy_quote": 109058.40059
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 81.83,
          "high": 82.56,
          "low": 81.47,
          "close": 82.53,
          "volume": 589.036,
          "close_time": 1762671599999,
          "quote_volume": 48316.97232,
          "trades": 1361,
          "taker_buy_base": 448.546,
          "taker_buy_quote": 36799.56324
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 82.53,
          "high": 83.46,
          "low": 82.41,
          "close": 82.75,
          "volume": 904.979,
          "close_time": 1762675199999,
          "quote_volume": 75093.93461,
          "trades": 1948,
          "taker_buy_base": 306.547,
          "taker_buy_quote": 25433.04454
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 82.74,
          "high": 83.35,
          "low": 82.26,
          "close": 83.05,
          "volume": 1693.899,
          "close_time": 1762678799999,
          "quote_volume": 140173.25977,
          "trades": 3371,
          "taker_buy_base": 904.354,
          "taker_buy_quote": 74844.90267
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 83.05,
          "high": 83.92,
          "low": 82.66,
          "close": 82.72,
          "volume": 670.787,
          "close_time": 1762682399999,
          "quote_volume": 55858.92257,
          "trades": 1592,
          "taker_buy_base": 333.341,
          "taker_buy_quote": 27784.20103
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 82.71,
          "high": 83.13,
          "low": 82.41,
          "close": 82.75,
          "volume": 689.78,
          "close_time": 1762685999999,
          "quote_volume": 57064.46751,
          "trades": 1621,
          "taker_buy_base": 454.475,
          "taker_buy_quote": 37608.12235
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 82.75,
          "high": 83.67,
          "low": 82.75,
          "close": 83.08,
          "volume": 1163.48,
          "close_time": 1762689599999,
          "quote_volume": 96824.34908,
          "trades": 1971,
          "taker_buy_base": 756.859,
          "taker_buy_quote": 63035.12037
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 83.08,
          "high": 83.65,
          "low": 82.79,
          "close": 82.81,
          "volume": 842.978,
          "close_time": 1762693199999,
          "quote_volume": 70147.64196,
          "trades": 1719,
          "taker_buy_base": 467.306,
          "taker_buy_quote": 38876.31842
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 82.77,
          "high": 83.11,
          "low": 82.55,
          "close": 82.71,
          "volume": 980.097,
          "close_time": 1762696799999,
          "quote_volume": 81130.47042,
          "trades": 1466,
          "taker_buy_base": 397.971,
          "taker_buy_quote": 32951.12531
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 82.71,
          "high": 83.53,
          "low": 82.15,
          "close": 83.17,
          "volume": 1130.056,
          "close_time": 1762700399999,
          "quote_volume": 93619.97883,
          "trades": 2284,
          "taker_buy_base": 625.153,
          "taker_buy_quote": 51842.77564
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 83.17,
          "high": 85.62,
          "low": 82.93,
          "close": 84.74,
          "volume": 3053.167,
          "close_time": 1762703999999,
          "quote_volume": 258962.68589,
          "trades": 3763,
          "taker_buy_base": 1805.293,
          "taker_buy_quote": 152974.47851
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 84.73,
          "high": 85.22,
          "low": 84.03,
          "close": 84.87,
          "volume": 2503.719,
          "close_time": 1762707599999,
          "quote_volume": 211613.94435,
          "trades": 3655,
          "taker_buy_base": 1544.451,
          "taker_buy_quote": 130494.02856
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 84.84,
          "high": 85.33,
          "low": 84.54,
          "close": 84.9,
          "volume": 565.071,
          "close_time": 1762711199999,
          "quote_volume": 48004.77378,
          "trades": 1171,
          "taker_buy_base": 317.949,
          "taker_buy_quote": 27029.03009
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 84.91,
          "high": 85.25,
          "low": 84.25,
          "close": 85.25,
          "volume": 607.785,
          "close_time": 1762714799999,
          "quote_volume": 51496.57726,
          "trades": 1287,
          "taker_buy_base": 319.337,
          "taker_buy_quote": 27069.38968
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 85.23,
          "high": 85.71,
          "low": 84.86,
          "close": 85.7,
          "volume": 907.631,
          "close_time": 1762718399999,
          "quote_volume": 77341.49727,
          "trades": 1733,
          "taker_buy_base": 521.396,
          "taker_buy_quote": 44441.10859
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 85.71,
          "high": 86.03,
          "low": 84.63,
          "close": 84.83,
          "volume": 1482.273,
          "close_time": 1762721999999,
          "quote_volume": 126250.47083,
          "trades": 2339,
          "taker_buy_base": 752.583,
          "taker_buy_quote": 64042.78819
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 84.82,
          "high": 84.88,
          "low": 84.12,
          "close": 84.29,
          "volume": 412.784,
          "close_time": 1762725599999,
          "quote_volume": 34859.0231,
          "trades": 910,
          "taker_buy_base": 153.289,
          "taker_buy_quote": 12945.27284
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 84.3,
          "high": 84.38,
          "low": 83.36,
          "close": 83.93,
          "volume": 888.342,
          "close_time": 1762729199999,
          "quote_volume": 74377.85202,
          "trades": 676,
          "taker_buy_base": 383.094,
          "taker_buy_quote": 32117.62484
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 83.94,
          "high": 84.77,
          "low": 82.99,
          "close": 83.6,
          "volume": 1223.643,
          "close_time": 1762732799999,
          "quote_volume": 102450.88602,
          "trades": 2970,
          "taker_buy_base": 570.331,
          "taker_buy_quote": 47722.24833
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 83.59,
          "high": 85.74,
          "low": 83.17,
          "close": 85.21,
          "volume": 1233.178,
          "close_time": 1762736399999,
          "quote_volume": 104419.55944,
          "trades": 2562,
          "taker_buy_base": 652.203,
          "taker_buy_quote": 55238.01361
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 85.21,
          "high": 85.56,
          "low": 84.51,
          "close": 85.11,
          "volume": 973.322,
          "close_time": 1762739999999,
          "quote_volume": 82749.29998,
          "trades": 2111,
          "taker_buy_base": 354.603,
          "taker_buy_quote": 30139.29156
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 85.11,
          "high": 86.39,
          "low": 84.74,
          "close": 86.23,
          "volume": 1440.525,
          "close_time": 1762743599999,
          "quote_volume": 122871.52018,
          "trades": 2829,
          "taker_buy_base": 628.94,
          "taker_buy_quote": 53684.58219
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 86.24,
          "high": 86.55,
          "low": 85.14,
          "close": 85.23,
          "volume": 1402.348,
          "close_time": 1762747199999,
          "quote_volume": 120356.06387,
          "trades": 2370,
          "taker_buy_base": 735.46,
          "taker_buy_quote": 63025.6302
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 85.22,
          "high": 85.92,
          "low": 85.11,
          "close": 85.86,
          "volume": 777.658,
          "close_time": 1762750799999,
          "quote_volume": 66450.11878,
          "trades": 1470,
          "taker_buy_base": 434.96,
          "taker_buy_quote": 37189.09883
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 85.88,
          "high": 86.07,
          "low": 85.25,
          "close": 85.61,
          "volume": 389.39,
          "close_time": 1762754399999,
          "quote_volume": 33329.27618,
          "trades": 938,
          "taker_buy_base": 238.381,
          "taker_buy_quote": 20391.21906
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 85.62,
          "high": 85.83,
          "low": 84.78,
          "close": 85.74,
          "volume": 880.325,
          "close_time": 1762757999999,
          "quote_volume": 75116.07481,
          "trades": 1342,
          "taker_buy_base": 516.302,
          "taker_buy_quote": 44088.72082
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 85.75,
          "high": 86.12,
          "low": 85.56,
          "close": 85.95,
          "volume": 320.3,
          "close_time": 1762761599999,
          "quote_volume": 27489.325,
          "trades": 814,
          "taker_buy_base": 154.79,
          "taker_buy_quote": 13286.71917
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 85.95,
          "high": 86.0,
          "low": 85.0,
          "close": 85.11,
          "volume": 448.245,
          "close_time": 1762765199999,
          "quote_volume": 38286.90813,
          "trades": 1159,
          "taker_buy_base": 149.174,
          "taker_buy_quote": 12751.90454
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 85.12,
          "high": 86.82,
          "low": 84.96,
          "close": 86.79,
          "volume": 1014.668,
          "close_time": 1762768799999,
          "quote_volume": 87307.82789,
          "trades": 1308,
          "taker_buy_base": 785.568,
          "taker_buy_quote": 67546.74081
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 86.78,
          "high": 87.31,
          "low": 86.06,
          "close": 87.02,
          "volume": 729.893,
          "close_time": 1762772399999,
          "quote_volume": 63336.1821,
          "trades": 1964,
          "taker_buy_base": 350.539,
          "taker_buy_quote": 30405.7799
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 87.02,
          "high": 89.47,
          "low": 86.67,
          "close": 87.28,
          "volume": 2569.798,
          "close_time": 1762775999999,
          "quote_volume": 224856.14974,
          "trades": 3808,
          "taker_buy_base": 1468.461,
          "taker_buy_quote": 128660.27592
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 87.28,
          "high": 87.32,
          "low": 85.94,
          "close": 86.23,
          "volume": 1292.754,
          "close_time": 1762779599999,
          "quote_volume": 111967.32261,
          "trades": 1523,
          "taker_buy_base": 363.756,
          "taker_buy_quote": 31532.99801
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 86.23,
          "high": 86.91,
          "low": 85.5,
          "close": 85.51,
          "volume": 822.621,
          "close_time": 1762783199999,
          "quote_volume": 70961.98746,
          "trades": 2086,
          "taker_buy_base": 373.997,
          "taker_buy_quote": 32235.20278
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 85.5,
          "high": 85.5,
          "low": 83.07,
          "close": 83.52,
          "volume": 2583.953,
          "close_time": 1762786799999,
          "quote_volume": 217642.83646,
          "trades": 4581,
          "taker_buy_base": 1379.415,
          "taker_buy_quote": 116234.90205
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 83.57,
          "high": 84.8,
          "low": 83.49,
          "close": 84.04,
          "volume": 1087.239,
          "close_time": 1762790399999,
          "quote_volume": 91479.55885,
          "trades": 2608,
          "taker_buy_base": 695.783,
          "taker_buy_quote": 58545.38981
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 84.05,
          "high": 84.48,
          "low": 83.08,
          "close": 83.32,
          "volume": 679.724,
          "close_time": 1762793999999,
          "quote_volume": 57066.89608,
          "trades": 1693,
          "taker_buy_base": 430.43,
          "taker_buy_quote": 36171.07139
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 83.34,
          "high": 84.46,
          "low": 83.33,
          "close": 84.09,
          "volume": 577.51,
          "close_time": 1762797599999,
          "quote_volume": 48454.18562,
          "trades": 1184,
          "taker_buy_base": 310.198,
          "taker_buy_quote": 26018.42754
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 84.1,
          "high": 84.27,
          "low": 83.5,
          "close": 83.54,
          "volume": 297.323,
          "close_time": 1762801199999,
          "quote_volume": 24960.89359,
          "trades": 972,
          "taker_buy_base": 132.823,
          "taker_buy_quote": 11154.68575
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 83.52,
          "high": 84.09,
          "low": 83.2,
          "close": 83.51,
          "volume": 974.786,
          "close_time": 1762804799999,
          "quote_volume": 81536.68931,
          "trades": 1782,
          "taker_buy_base": 422.05,
          "taker_buy_quote": 35348.94964
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 83.53,
          "high": 83.74,
          "low": 82.82,
          "close": 83.19,
          "volume": 1811.401,
          "close_time": 1762808399999,
          "quote_volume": 150805.61491,
          "trades": 2049,
          "taker_buy_base": 701.322,
          "taker_buy_quote": 58406.03646
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 83.19,
          "high": 83.29,
          "low": 82.63,
          "close": 83.01,
          "volume": 511.464,
          "close_time": 1762811999999,
          "quote_volume": 42417.006,
          "trades": 1286,
          "taker_buy_base": 275.423,
          "taker_buy_quote": 22836.39025
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 83.04,
          "high": 84.05,
          "low": 82.79,
          "close": 83.98,
          "volume": 960.032,
          "close_time": 1762815599999,
          "quote_volume": 80030.10867,
          "trades": 993,
          "taker_buy_base": 538.587,
          "taker_buy_quote": 44876.93455
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 83.97,
          "high": 84.56,
          "low": 83.69,
          "close": 84.32,
          "volume": 1103.985,
          "close_time": 1762819199999,
          "quote_volume": 92923.92784,
          "trades": 1934,
          "taker_buy_base": 578.118,
          "taker_buy_quote": 48684.89846
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 84.33,
          "high": 84.71,
          "low": 83.85,
          "close": 84.27,
          "volume": 388.959,
          "close_time": 1762822799999,
          "quote_volume": 32784.89518,
          "trades": 1308,
          "taker_buy_base": 207.986,
          "taker_buy_quote": 17526.51758
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 84.27,
          "high": 85.5,
          "low": 84.09,
          "close": 84.32,
          "volume": 601.929,
          "close_time": 1762826399999,
          "quote_volume": 51066.33647,
          "trades": 2004,
          "taker_buy_base": 259.673,
          "taker_buy_quote": 22011.92393
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 84.32,
          "high": 85.4,
          "low": 83.8,
          "close": 85.26,
          "volume": 898.295,
          "close_time": 1762829999999,
          "quote_volume": 76222.37732,
          "trades": 1692,
          "taker_buy_base": 667.782,
          "taker_buy_quote": 56708.27406
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 85.27,
          "high": 85.76,
          "low": 85.0,
          "close": 85.11,
          "volume": 849.382,
          "close_time": 1762833599999,
          "quote_volume": 72483.09015,
          "trades": 1164,
          "taker_buy_base": 522.611,
          "taker_buy_quote": 44592.84778
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 85.1,
          "high": 85.43,
          "low": 84.51,
          "close": 84.58,
          "volume": 385.238,
          "close_time": 1762837199999,
          "quote_volume": 32691.10945,
          "trades": 944,
          "taker_buy_base": 211.675,
          "taker_buy_quote": 17949.08403
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 84.57,
          "high": 84.67,
          "low": 83.76,
          "close": 84.08,
          "volume": 581.196,
          "close_time": 1762840799999,
          "quote_volume": 48977.55589,
          "trades": 1281,
          "taker_buy_base": 113.415,
          "taker_buy_quote": 9550.81901
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 84.07,
          "high": 84.85,
          "low": 83.59,
          "close": 84.73,
          "volume": 433.059,
          "close_time": 1762844399999,
          "quote_volume": 36501.4682,
          "trades": 1022,
          "taker_buy_base": 200.168,
          "taker_buy_quote": 16872.49717
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 84.71,
          "high": 85.39,
          "low": 84.03,
          "close": 84.34,
          "volume": 2217.761,
          "close_time": 1762847999999,
          "quote_volume": 187655.97323,
          "trades": 2752,
          "taker_buy_base": 1126.85,
          "taker_buy_quote": 95427.29045
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 84.3,
          "high": 84.3,
          "low": 83.49,
          "close": 83.73,
          "volume": 1179.506,
          "close_time": 1762851599999,
          "quote_volume": 98900.56042,
          "trades": 2438,
          "taker_buy_base": 322.56,
          "taker_buy_quote": 27055.90823
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 83.73,
          "high": 84.67,
          "low": 83.7,
          "close": 83.72,
          "volume": 316.697,
          "close_time": 1762855199999,
          "quote_volume": 26650.0715,
          "trades": 1329,
          "taker_buy_base": 215.917,
          "taker_buy_quote": 18178.70921
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 83.7,
          "high": 84.64,
          "low": 83.61,
          "close": 84.37,
          "volume": 436.27,
          "close_time": 1762858799999,
          "quote_volume": 36755.99834,
          "trades": 1022,
          "taker_buy_base": 213.408,
          "taker_buy_quote": 18021.78343
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 84.38,
          "high": 84.57,
          "low": 83.52,
          "close": 83.65,
          "volume": 510.916,
          "close_time": 1762862399999,
          "quote_volume": 42900.9676,
          "trades": 1087,
          "taker_buy_base": 172.455,
          "taker_buy_quote": 14509.72589
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 83.66,
          "high": 84.03,
          "low": 82.93,
          "close": 83.39,
          "volume": 1022.129,
          "close_time": 1762865999999,
          "quote_volume": 85073.1275,
          "trades": 1243,
          "taker_buy_base": 190.202,
          "taker_buy_quote": 15855.95345
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 83.41,
          "high": 83.97,
          "low": 83.34,
          "close": 83.66,
          "volume": 550.994,
          "close_time": 1762869599999,
          "quote_volume": 46092.5354,
          "trades": 1270,
          "taker_buy_base": 242.465,
          "taker_buy_quote": 20278.39823
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 83.67,
          "high": 84.87,
          "low": 83.35,
          "close": 84.87,
          "volume": 1022.536,
          "close_time": 1762873199999,
          "quote_volume": 85728.18903,
          "trades": 2109,
          "taker_buy_base": 525.551,
          "taker_buy_quote": 44079.45381
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 84.86,
          "high": 86.58,
          "low": 84.16,
          "close": 86.39,
          "volume": 2699.346,
          "close_time": 1762876799999,
          "quote_volume": 230497.39703,
          "trades": 4406,
          "taker_buy_base": 1680.798,
          "taker_buy_quote": 143354.48192
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 86.38,
          "high": 87.5,
          "low": 85.45,
          "close": 85.77,
          "volume": 2870.188,
          "close_time": 1762880399999,
          "quote_volume": 248563.76223,
          "trades": 5108,
          "taker_buy_base": 1312.78,
          "taker_buy_quote": 113746.81889
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 85.78,
          "high": 87.25,
          "low": 85.54,
          "close": 86.29,
          "volume": 2553.871,
          "close_time": 1762883999999,
          "quote_volume": 221214.84327,
          "trades": 4155,
          "taker_buy_base": 980.784,
          "taker_buy_quote": 84825.62361
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 86.3,
          "high": 86.72,
          "low": 85.28,
          "close": 85.59,
          "volume": 615.285,
          "close_time": 1762887599999,
          "quote_volume": 52921.33819,
          "trades": 1643,
          "taker_buy_base": 316.392,
          "taker_buy_quote": 27222.01564
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 85.57,
          "high": 85.57,
          "low": 83.56,
          "close": 83.59,
          "volume": 1443.471,
          "close_time": 1762891199999,
          "quote_volume": 121807.26384,
          "trades": 3324,
          "taker_buy_base": 278.368,
          "taker_buy_quote": 23585.44029
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 83.59,
          "high": 83.87,
          "low": 82.65,
          "close": 82.79,
          "volume": 1388.27,
          "close_time": 1762894799999,
          "quote_volume": 115716.70199,
          "trades": 2718,
          "taker_buy_base": 481.938,
          "taker_buy_quote": 40163.84534
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 82.82,
          "high": 83.51,
          "low": 82.69,
          "close": 83.41,
          "volume": 772.176,
          "close_time": 1762898399999,
          "quote_volume": 64252.8516,
          "trades": 1696,
          "taker_buy_base": 363.185,
          "taker_buy_quote": 30229.1281
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 83.4,
          "high": 83.82,
          "low": 83.22,
          "close": 83.52,
          "volume": 993.829,
          "close_time": 1762901999999,
          "quote_volume": 83007.16945,
          "trades": 814,
          "taker_buy_base": 420.649,
          "taker_buy_quote": 35125.62786
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 83.52,
          "high": 83.63,
          "low": 82.36,
          "close": 82.5,
          "volume": 1290.903,
          "close_time": 1762905599999,
          "quote_volume": 107204.94502,
          "trades": 1502,
          "taker_buy_base": 234.716,
          "taker_buy_quote": 19516.33486
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 82.5,
          "high": 83.53,
          "low": 82.31,
          "close": 82.34,
          "volume": 1408.461,
          "close_time": 1762909199999,
          "quote_volume": 116972.70872,
          "trades": 2164,
          "taker_buy_base": 680.55,
          "taker_buy_quote": 56549.60346
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 82.37,
          "high": 83.19,
          "low": 82.18,
          "close": 83.0,
          "volume": 397.669,
          "close_time": 1762912799999,
          "quote_volume": 32850.35012,
          "trades": 1077,
          "taker_buy_base": 98.302,
          "taker_buy_quote": 8136.97843
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 82.99,
          "high": 83.02,
          "low": 82.01,
          "close": 82.55,
          "volume": 340.432,
          "close_time": 1762916399999,
          "quote_volume": 28123.74502,
          "trades": 940,
          "taker_buy_base": 113.434,
          "taker_buy_quote": 9376.43766
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 82.54,
          "high": 82.99,
          "low": 82.44,
          "close": 82.64,
          "volume": 417.0,
          "close_time": 1762919999999,
          "quote_volume": 34514.5178,
          "trades": 898,
          "taker_buy_base": 276.218,
          "taker_buy_quote": 22873.84169
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 82.69,
          "high": 82.82,
          "low": 82.5,
          "close": 82.72,
          "volume": 659.971,
          "close_time": 1762923599999,
          "quote_volume": 54512.41082,
          "trades": 749,
          "taker_buy_base": 189.878,
          "taker_buy_quote": 15684.8827
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 82.76,
          "high": 83.16,
          "low": 82.55,
          "close": 83.01,
          "volume": 435.138,
          "close_time": 1762927199999,
          "quote_volume": 36063.69543,
          "trades": 832,
          "taker_buy_base": 165.487,
          "taker_buy_quote": 13721.52293
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 83.03,
          "high": 83.55,
          "low": 82.97,
          "close": 82.99,
          "volume": 798.514,
          "close_time": 1762930799999,
          "quote_volume": 66449.1413,
          "trades": 1000,
          "taker_buy_base": 267.186,
          "taker_buy_quote": 22237.51268
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 82.98,
          "high": 83.39,
          "low": 82.69,
          "close": 82.76,
          "volume": 538.164,
          "close_time": 1762934399999,
          "quote_volume": 44685.93047,
          "trades": 902,
          "taker_buy_base": 199.4,
          "taker_buy_quote": 16555.29518
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 82.8,
          "high": 83.53,
          "low": 82.67,
          "close": 83.2,
          "volume": 724.962,
          "close_time": 1762937999999,
          "quote_volume": 60241.50325,
          "trades": 1094,
          "taker_buy_base": 273.246,
          "taker_buy_quote": 22695.98368
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 83.2,
          "high": 83.74,
          "low": 83.08,
          "close": 83.34,
          "volume": 1388.861,
          "close_time": 1762941599999,
          "quote_volume": 115872.7311,
          "trades": 1455,
          "taker_buy_base": 842.554,
          "taker_buy_quote": 70338.28087
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 83.34,
          "high": 84.0,
          "low": 83.33,
          "close": 83.55,
          "volume": 744.99,
          "close_time": 1762945199999,
          "quote_volume": 62341.48377,
          "trades": 1244,
          "taker_buy_base": 297.296,
          "taker_buy_quote": 24881.39383
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 83.51,
          "high": 84.0,
          "low": 83.09,
          "close": 83.21,
          "volume": 914.458,
          "close_time": 1762948799999,
          "quote_volume": 76348.57945,
          "trades": 1297,
          "taker_buy_base": 230.515,
          "taker_buy_quote": 19275.13931
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 83.21,
          "high": 83.54,
          "low": 82.92,
          "close": 83.05,
          "volume": 628.244,
          "close_time": 1762952399999,
          "quote_volume": 52262.69114,
          "trades": 1167,
          "taker_buy_base": 309.542,
          "taker_buy_quote": 25762.80968
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 83.11,
          "high": 84.14,
          "low": 82.86,
          "close": 84.03,
          "volume": 882.192,
          "close_time": 1762955999999,
          "quote_volume": 73791.00966,
          "trades": 1427,
          "taker_buy_base": 414.915,
          "taker_buy_quote": 34704.09356
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 84.03,
          "high": 84.09,
          "low": 81.98,
          "close": 82.68,
          "volume": 1798.92,
          "close_time": 1762959599999,
          "quote_volume": 148845.64727,
          "trades": 2544,
          "taker_buy_base": 737.849,
          "taker_buy_quote": 61166.67557
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 82.68,
          "high": 83.07,
          "low": 81.53,
          "close": 81.67,
          "volume": 1831.966,
          "close_time": 1762963199999,
          "quote_volume": 150495.47907,
          "trades": 2992,
          "taker_buy_base": 979.325,
          "taker_buy_quote": 80478.73072
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 81.66,
          "high": 81.75,
          "low": 80.35,
          "close": 80.99,
          "volume": 1519.73,
          "close_time": 1762966799999,
          "quote_volume": 122937.31066,
          "trades": 3085,
          "taker_buy_base": 505.932,
          "taker_buy_quote": 40950.8443
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 81.0,
          "high": 81.61,
          "low": 80.6,
          "close": 81.3,
          "volume": 1000.55,
          "close_time": 1762970399999,
          "quote_volume": 81177.5352,
          "trades": 1810,
          "taker_buy_base": 455.64,
          "taker_buy_quote": 36984.49752
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 81.33,
          "high": 81.85,
          "low": 80.58,
          "close": 80.73,
          "volume": 820.391,
          "close_time": 1762973999999,
          "quote_volume": 66697.79782,
          "trades": 1364,
          "taker_buy_base": 386.815,
          "taker_buy_quote": 31475.32431
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 80.65,
          "high": 80.65,
          "low": 79.6,
          "close": 80.23,
          "volume": 2347.676,
          "close_time": 1762977599999,
          "quote_volume": 187979.90694,
          "trades": 2340,
          "taker_buy_base": 1111.397,
          "taker_buy_quote": 88928.12176
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 80.22,
          "high": 81.13,
          "low": 79.95,
          "close": 80.87,
          "volume": 627.455,
          "close_time": 1762981199999,
          "quote_volume": 50625.05961,
          "trades": 1045,
          "taker_buy_base": 360.921,
          "taker_buy_quote": 29105.15718
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 80.88,
          "high": 81.42,
          "low": 80.55,
          "close": 81.35,
          "volume": 1628.387,
          "close_time": 1762984799999,
          "quote_volume": 131863.2205,
          "trades": 1515,
          "taker_buy_base": 770.321,
          "taker_buy_quote": 62416.5898
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 81.35,
          "high": 81.89,
          "low": 81.17,
          "close": 81.6,
          "volume": 902.429,
          "close_time": 1762988399999,
          "quote_volume": 73620.16148,
          "trades": 700,
          "taker_buy_base": 308.368,
          "taker_buy_quote": 25151.72491
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 81.58,
          "high": 81.98,
          "low": 81.37,
          "close": 81.9,
          "volume": 396.704,
          "close_time": 1762991999999,
          "quote_volume": 32403.34806,
          "trades": 418,
          "taker_buy_base": 190.889,
          "taker_buy_quote": 15596.65111
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 81.9,
          "high": 82.43,
          "low": 81.51,
          "close": 82.15,
          "volume": 967.016,
          "close_time": 1762995599999,
          "quote_volume": 79318.31257,
          "trades": 1459,
          "taker_buy_base": 685.152,
          "taker_buy_quote": 56199.97877
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 82.13,
          "high": 82.89,
          "low": 82.05,
          "close": 82.18,
          "volume": 945.924,
          "close_time": 1762999199999,
          "quote_volume": 78002.31284,
          "trades": 1553,
          "taker_buy_base": 440.926,
          "taker_buy_quote": 36377.15543
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 82.22,
          "high": 82.65,
          "low": 82.16,
          "close": 82.56,
          "volume": 406.39,
          "close_time": 1763002799999,
          "quote_volume": 33476.60717,
          "trades": 783,
          "taker_buy_base": 168.188,
          "taker_buy_quote": 13850.63677
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 82.56,
          "high": 83.73,
          "low": 81.69,
          "close": 83.16,
          "volume": 1212.316,
          "close_time": 1763006399999,
          "quote_volume": 100526.07911,
          "trades": 2080,
          "taker_buy_base": 837.692,
          "taker_buy_quote": 69490.39043
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 83.17,
          "high": 85.27,
          "low": 82.9,
          "close": 85.15,
          "volume": 1508.444,
          "close_time": 1763009999999,
          "quote_volume": 127105.411,
          "trades": 2980,
          "taker_buy_base": 814.945,
          "taker_buy_quote": 68669.21755
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 85.15,
          "high": 86.06,
          "low": 84.63,
          "close": 85.55,
          "volume": 1269.371,
          "close_time": 1763013599999,
          "quote_volume": 108564.29305,
          "trades": 2202,
          "taker_buy_base": 481.04,
          "taker_buy_quote": 41094.46076
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 85.55,
          "high": 87.05,
          "low": 85.39,
          "close": 86.42,
          "volume": 1504.976,
          "close_time": 1763017199999,
          "quote_volume": 129590.23887,
          "trades": 2557,
          "taker_buy_base": 920.521,
          "taker_buy_quote": 79239.36066
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 86.42,
          "high": 89.18,
          "low": 86.39,
          "close": 88.27,
          "volume": 4374.107,
          "close_time": 1763020799999,
          "quote_volume": 385046.45168,
          "trades": 6066,
          "taker_buy_base": 2340.996,
          "taker_buy_quote": 205929.43302
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 88.25,
          "high": 90.27,
          "low": 87.35,
          "close": 89.41,
          "volume": 4130.826,
          "close_time": 1763024399999,
          "quote_volume": 366682.03866,
          "trades": 7411,
          "taker_buy_base": 2552.708,
          "taker_buy_quote": 227102.70036
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 89.42,
          "high": 93.86,
          "low": 88.93,
          "close": 91.87,
          "volume": 9796.671,
          "close_time": 1763027999999,
          "quote_volume": 888314.36989,
          "trades": 16261,
          "taker_buy_base": 5604.234,
          "taker_buy_quote": 508103.57212
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 92.02,
          "high": 92.58,
          "low": 88.62,
          "close": 89.99,
          "volume": 9384.873,
          "close_time": 1763031599999,
          "quote_volume": 848590.37742,
          "trades": 13273,
          "taker_buy_base": 4265.946,
          "taker_buy_quote": 385900.81417
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 90.0,
          "high": 91.1,
          "low": 88.03,
          "close": 88.22,
          "volume": 5639.613,
          "close_time": 1763035199999,
          "quote_volume": 505760.92861,
          "trades": 7305,
          "taker_buy_base": 2848.798,
          "taker_buy_quote": 255482.94421
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 88.28,
          "high": 89.81,
          "low": 87.63,
          "close": 89.58,
          "volume": 3957.487,
          "close_time": 1763038799999,
          "quote_volume": 350862.91147,
          "trades": 5200,
          "taker_buy_base": 2025.762,
          "taker_buy_quote": 179721.26572
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 89.58,
          "high": 90.63,
          "low": 88.14,
          "close": 89.11,
          "volume": 6193.86,
          "close_time": 1763042399999,
          "quote_volume": 552898.65055,
          "trades": 7220,
          "taker_buy_base": 2935.484,
          "taker_buy_quote": 262369.92026
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 89.1,
          "high": 90.81,
          "low": 88.29,
          "close": 90.58,
          "volume": 4807.041,
          "close_time": 1763045999999,
          "quote_volume": 429285.7991,
          "trades": 7240,
          "taker_buy_base": 2725.736,
          "taker_buy_quote": 243592.53959
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 90.56,
          "high": 90.98,
          "low": 88.51,
          "close": 89.22,
          "volume": 2645.692,
          "close_time": 1763049599999,
          "quote_volume": 237207.92551,
          "trades": 4574,
          "taker_buy_base": 1211.962,
          "taker_buy_quote": 108801.89257
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 89.2,
          "high": 89.27,
          "low": 86.48,
          "close": 86.71,
          "volume": 4083.419,
          "close_time": 1763053199999,
          "quote_volume": 358434.40971,
          "trades": 6409,
          "taker_buy_base": 2291.842,
          "taker_buy_quote": 201313.28708
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 86.72,
          "high": 87.28,
          "low": 85.11,
          "close": 85.75,
          "volume": 3542.103,
          "close_time": 1763056799999,
          "quote_volume": 305051.13193,
          "trades": 5576,
          "taker_buy_base": 1978.082,
          "taker_buy_quote": 170335.51078
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 85.72,
          "high": 93.4,
          "low": 85.41,
          "close": 87.9,
          "volume": 31438.185,
          "close_time": 1763060399999,
          "quote_volume": 2829992.42573,
          "trades": 44436,
          "taker_buy_base": 13116.133,
          "taker_buy_quote": 1172709.7781
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 87.87,
          "high": 90.75,
          "low": 86.28,
          "close": 87.76,
          "volume": 14001.121,
          "close_time": 1763063999999,
          "quote_volume": 1231723.6716,
          "trades": 19055,
          "taker_buy_base": 8250.424,
          "taker_buy_quote": 725535.08097
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 87.81,
          "high": 90.99,
          "low": 86.78,
          "close": 89.05,
          "volume": 12288.382,
          "close_time": 1763067599999,
          "quote_volume": 1095827.70745,
          "trades": 16259,
          "taker_buy_base": 6539.18,
          "taker_buy_quote": 583671.78192
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 89.04,
          "high": 89.5,
          "low": 87.91,
          "close": 88.7,
          "volume": 3898.584,
          "close_time": 1763071199999,
          "quote_volume": 345708.39306,
          "trades": 7174,
          "taker_buy_base": 2422.658,
          "taker_buy_quote": 214933.84608
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 88.69,
          "high": 92.59,
          "low": 88.6,
          "close": 91.8,
          "volume": 8269.113,
          "close_time": 1763074799999,
          "quote_volume": 752347.12995,
          "trades": 5842,
          "taker_buy_base": 4574.012,
          "taker_buy_quote": 416000.07218
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 91.8,
          "high": 92.7,
          "low": 90.11,
          "close": 90.81,
          "volume": 7345.832,
          "close_time": 1763078399999,
          "quote_volume": 672817.77822,
          "trades": 19318,
          "taker_buy_base": 3820.366,
          "taker_buy_quote": 350528.82206
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 90.8,
          "high": 92.46,
          "low": 89.68,
          "close": 90.74,
          "volume": 6055.736,
          "close_time": 1763081999999,
          "quote_volume": 550964.84152,
          "trades": 7520,
          "taker_buy_base": 3523.028,
          "taker_buy_quote": 320600.50631
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 90.74,
          "high": 95.0,
          "low": 90.58,
          "close": 93.5,
          "volume": 10627.138,
          "close_time": 1763085599999,
          "quote_volume": 989023.81185,
          "trades": 10832,
          "taker_buy_base": 5822.219,
          "taker_buy_quote": 541639.0963
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 93.5,
          "high": 94.15,
          "low": 90.7,
          "close": 92.11,
          "volume": 10287.959,
          "close_time": 1763089199999,
          "quote_volume": 953927.63514,
          "trades": 19774,
          "taker_buy_base": 4211.653,
          "taker_buy_quote": 391595.86523
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 92.1,
          "high": 92.25,
          "low": 90.32,
          "close": 90.63,
          "volume": 3907.495,
          "close_time": 1763092799999,
          "quote_volume": 355757.57248,
          "trades": 6589,
          "taker_buy_base": 2084.931,
          "taker_buy_quote": 189927.97613
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 90.66,
          "high": 90.87,
          "low": 87.77,
          "close": 87.84,
          "volume": 5249.24,
          "close_time": 1763096399999,
          "quote_volume": 466706.48383,
          "trades": 7946,
          "taker_buy_base": 2522.645,
          "taker_buy_quote": 224489.03904
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 87.85,
          "high": 89.93,
          "low": 87.41,
          "close": 89.81,
          "volume": 3497.445,
          "close_time": 1763099999999,
          "quote_volume": 309592.98617,
          "trades": 5254,
          "taker_buy_base": 1763.62,
          "taker_buy_quote": 156163.1172
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 89.79,
          "high": 90.16,
          "low": 87.29,
          "close": 89.3,
          "volume": 3718.814,
          "close_time": 1763103599999,
          "quote_volume": 330292.45136,
          "trades": 5999,
          "taker_buy_base": 2100.952,
          "taker_buy_quote": 186746.62315
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 89.29,
          "high": 91.38,
          "low": 88.94,
          "close": 90.71,
          "volume": 3658.81,
          "close_time": 1763107199999,
          "quote_volume": 330027.14674,
          "trades": 6167,
          "taker_buy_base": 1974.395,
          "taker_buy_quote": 178103.1607
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 90.71,
          "high": 90.75,
          "low": 88.5,
          "close": 88.5,
          "volume": 3194.684,
          "close_time": 1763110799999,
          "quote_volume": 285733.37836,
          "trades": 4583,
          "taker_buy_base": 1268.176,
          "taker_buy_quote": 113370.5918
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 88.53,
          "high": 88.65,
          "low": 86.58,
          "close": 86.59,
          "volume": 3854.422,
          "close_time": 1763114399999,
          "quote_volume": 338006.92689,
          "trades": 4794,
          "taker_buy_base": 1343.859,
          "taker_buy_quote": 117916.30944
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 86.58,
          "high": 87.1,
          "low": 86.13,
          "close": 86.64,
          "volume": 3623.287,
          "close_time": 1763117999999,
          "quote_volume": 313458.91248,
          "trades": 4372,
          "taker_buy_base": 1730.564,
          "taker_buy_quote": 149797.25322
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 86.63,
          "high": 87.13,
          "low": 84.85,
          "close": 85.19,
          "volume": 4629.467,
          "close_time": 1763121599999,
          "quote_volume": 397659.88922,
          "trades": 5405,
          "taker_buy_base": 1984.299,
          "taker_buy_quote": 170315.16736
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 85.18,
          "high": 86.18,
          "low": 83.6,
          "close": 84.79,
          "volume": 5281.429,
          "close_time": 1763125199999,
          "quote_volume": 447628.43624,
          "trades": 8134,
          "taker_buy_base": 2454.874,
          "taker_buy_quote": 207884.5582
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 84.83,
          "high": 85.62,
          "low": 84.11,
          "close": 85.4,
          "volume": 3248.362,
          "close_time": 1763128799999,
          "quote_volume": 275566.42005,
          "trades": 8112,
          "taker_buy_base": 2259.679,
          "taker_buy_quote": 191669.24148
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 85.39,
          "high": 87.48,
          "low": 84.4,
          "close": 86.67,
          "volume": 3155.382,
          "close_time": 1763132399999,
          "quote_volume": 270039.52098,
          "trades": 9430,
          "taker_buy_base": 1541.161,
          "taker_buy_quote": 132045.31434
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 86.66,
          "high": 86.7,
          "low": 84.78,
          "close": 85.14,
          "volume": 2129.554,
          "close_time": 1763135999999,
          "quote_volume": 181975.7151,
          "trades": 6442,
          "taker_buy_base": 662.798,
          "taker_buy_quote": 56700.67959
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 85.13,
          "high": 86.52,
          "low": 84.28,
          "close": 86.33,
          "volume": 3900.926,
          "close_time": 1763139599999,
          "quote_volume": 331527.52759,
          "trades": 5459,
          "taker_buy_base": 2784.648,
          "taker_buy_quote": 236637.89485
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 86.34,
          "high": 86.88,
          "low": 85.32,
          "close": 85.48,
          "volume": 1650.853,
          "close_time": 1763143199999,
          "quote_volume": 142319.95915,
          "trades": 3824,
          "taker_buy_base": 662.801,
          "taker_buy_quote": 57267.56983
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 85.47,
          "high": 86.59,
          "low": 84.85,
          "close": 85.83,
          "volume": 2114.633,
          "close_time": 1763146799999,
          "quote_volume": 181047.62852,
          "trades": 3614,
          "taker_buy_base": 1323.847,
          "taker_buy_quote": 113372.73772
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 85.77,
          "high": 87.17,
          "low": 85.72,
          "close": 86.92,
          "volume": 1171.482,
          "close_time": 1763150399999,
          "quote_volume": 101538.55498,
          "trades": 2346,
          "taker_buy_base": 662.265,
          "taker_buy_quote": 57399.31992
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 86.92,
          "high": 87.17,
          "low": 85.03,
          "close": 85.16,
          "volume": 1879.64,
          "close_time": 1763153999999,
          "quote_volume": 161981.54763,
          "trades": 4398,
          "taker_buy_base": 1119.118,
          "taker_buy_quote": 96503.12925
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 85.17,
          "high": 86.47,
          "low": 84.93,
          "close": 85.62,
          "volume": 3062.946,
          "close_time": 1763157599999,
          "quote_volume": 262621.90464,
          "trades": 5430,
          "taker_buy_base": 1922.117,
          "taker_buy_quote": 164908.3475
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 85.62,
          "high": 85.81,
          "low": 82.6,
          "close": 82.74,
          "volume": 3368.866,
          "close_time": 1763161199999,
          "quote_volume": 282533.50609,
          "trades": 4678,
          "taker_buy_base": 1569.903,
          "taker_buy_quote": 131466.85185
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 82.75,
          "high": 83.08,
          "low": 81.02,
          "close": 81.23,
          "volume": 3955.685,
          "close_time": 1763164799999,
          "quote_volume": 324030.23369,
          "trades": 6322,
          "taker_buy_base": 2397.602,
          "taker_buy_quote": 196550.27211
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 81.24,
          "high": 82.4,
          "low": 81.02,
          "close": 82.09,
          "volume": 3545.082,
          "close_time": 1763168399999,
          "quote_volume": 290001.36201,
          "trades": 5791,
          "taker_buy_base": 1726.456,
          "taker_buy_quote": 141195.74199
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 82.1,
          "high": 83.91,
          "low": 81.75,
          "close": 83.5,
          "volume": 1557.938,
          "close_time": 1763171999999,
          "quote_volume": 129373.42355,
          "trades": 3876,
          "taker_buy_base": 954.747,
          "taker_buy_quote": 79265.69679
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 83.51,
          "high": 83.81,
          "low": 83.0,
          "close": 83.34,
          "volume": 656.158,
          "close_time": 1763175599999,
          "quote_volume": 54659.23265,
          "trades": 2127,
          "taker_buy_base": 367.573,
          "taker_buy_quote": 30631.59197
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 83.33,
          "high": 83.33,
          "low": 82.36,
          "close": 82.83,
          "volume": 1423.397,
          "close_time": 1763179199999,
          "quote_volume": 117647.57357,
          "trades": 2856,
          "taker_buy_base": 587.288,
          "taker_buy_quote": 48568.15029
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 82.82,
          "high": 83.04,
          "low": 81.87,
          "close": 81.98,
          "volume": 775.972,
          "close_time": 1763182799999,
          "quote_volume": 63975.7259,
          "trades": 1786,
          "taker_buy_base": 292.403,
          "taker_buy_quote": 24122.17211
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 81.99,
          "high": 82.22,
          "low": 81.56,
          "close": 81.98,
          "volume": 1537.084,
          "close_time": 1763186399999,
          "quote_volume": 125833.79362,
          "trades": 3890,
          "taker_buy_base": 740.071,
          "taker_buy_quote": 60618.78275
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 81.99,
          "high": 82.15,
          "low": 81.24,
          "close": 81.31,
          "volume": 1381.323,
          "close_time": 1763189999999,
          "quote_volume": 112958.27432,
          "trades": 2139,
          "taker_buy_base": 724.22,
          "taker_buy_quote": 59271.2692
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 81.32,
          "high": 82.02,
          "low": 81.22,
          "close": 81.55,
          "volume": 1029.027,
          "close_time": 1763193599999,
          "quote_volume": 83992.03284,
          "trades": 1989,
          "taker_buy_base": 636.37,
          "taker_buy_quote": 51947.31539
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 81.56,
          "high": 81.72,
          "low": 80.56,
          "close": 80.93,
          "volume": 2288.58,
          "close_time": 1763197199999,
          "quote_volume": 186130.85385,
          "trades": 3028,
          "taker_buy_base": 1328.299,
          "taker_buy_quote": 108066.80565
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 80.94,
          "high": 82.45,
          "low": 80.87,
          "close": 81.04,
          "volume": 2152.627,
          "close_time": 1763200799999,
          "quote_volume": 175460.3638,
          "trades": 3516,
          "taker_buy_base": 1035.513,
          "taker_buy_quote": 84402.69353
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 81.03,
          "high": 81.31,
          "low": 80.5,
          "close": 80.91,
          "volume": 1345.442,
          "close_time": 1763204399999,
          "quote_volume": 108876.07201,
          "trades": 2823,
          "taker_buy_base": 900.833,
          "taker_buy_quote": 72908.6909
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 80.93,
          "high": 81.46,
          "low": 80.76,
          "close": 81.06,
          "volume": 1003.933,
          "close_time": 1763207999999,
          "quote_volume": 81461.94379,
          "trades": 2108,
          "taker_buy_base": 442.508,
          "taker_buy_quote": 35935.53609
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 81.06,
          "high": 82.07,
          "low": 80.86,
          "close": 82.04,
          "volume": 845.179,
          "close_time": 1763211599999,
          "quote_volume": 68759.35342,
          "trades": 2012,
          "taker_buy_base": 475.009,
          "taker_buy_quote": 38684.56286
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 82.04,
          "high": 85.1,
          "low": 81.62,
          "close": 85.06,
          "volume": 2463.781,
          "close_time": 1763215199999,
          "quote_volume": 205737.07596,
          "trades": 4712,
          "taker_buy_base": 1541.954,
          "taker_buy_quote": 129212.86278
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 85.05,
          "high": 85.2,
          "low": 82.36,
          "close": 83.04,
          "volume": 3380.5,
          "close_time": 1763218799999,
          "quote_volume": 283072.80911,
          "trades": 4959,
          "taker_buy_base": 1393.914,
          "taker_buy_quote": 116472.61149
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 83.03,
          "high": 84.0,
          "low": 82.84,
          "close": 83.01,
          "volume": 1192.514,
          "close_time": 1763222399999,
          "quote_volume": 99304.48442,
          "trades": 2948,
          "taker_buy_base": 574.232,
          "taker_buy_quote": 47856.86236
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 83.0,
          "high": 83.05,
          "low": 81.53,
          "close": 81.99,
          "volume": 1486.464,
          "close_time": 1763225999999,
          "quote_volume": 121893.88392,
          "trades": 2823,
          "taker_buy_base": 828.929,
          "taker_buy_quote": 67959.32968
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 82.0,
          "high": 83.61,
          "low": 81.65,
          "close": 83.34,
          "volume": 1539.465,
          "close_time": 1763229599999,
          "quote_volume": 127478.7605,
          "trades": 3428,
          "taker_buy_base": 635.048,
          "taker_buy_quote": 52548.02361
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 83.33,
          "high": 83.77,
          "low": 82.88,
          "close": 83.35,
          "volume": 2214.79,
          "close_time": 1763233199999,
          "quote_volume": 184740.76696,
          "trades": 4040,
          "taker_buy_base": 1183.463,
          "taker_buy_quote": 98773.68429
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 83.36,
          "high": 83.52,
          "low": 82.11,
          "close": 82.36,
          "volume": 1197.581,
          "close_time": 1763236799999,
          "quote_volume": 98940.62919,
          "trades": 1869,
          "taker_buy_base": 483.555,
          "taker_buy_quote": 39917.32875
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 82.37,
          "high": 83.83,
          "low": 82.27,
          "close": 83.68,
          "volume": 1314.167,
          "close_time": 1763240399999,
          "quote_volume": 108837.87446,
          "trades": 1974,
          "taker_buy_base": 829.668,
          "taker_buy_quote": 68734.12743
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 83.69,
          "high": 84.73,
          "low": 83.18,
          "close": 83.39,
          "volume": 991.094,
          "close_time": 1763243999999,
          "quote_volume": 83198.12029,
          "trades": 2340,
          "taker_buy_base": 448.396,
          "taker_buy_quote": 37662.49782
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 83.39,
          "high": 83.87,
          "low": 83.01,
          "close": 83.37,
          "volume": 614.318,
          "close_time": 1763247599999,
          "quote_volume": 51265.39736,
          "trades": 1065,
          "taker_buy_base": 304.023,
          "taker_buy_quote": 25384.43379
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 83.42,
          "high": 84.49,
          "low": 83.42,
          "close": 83.94,
          "volume": 922.982,
          "close_time": 1763251199999,
          "quote_volume": 77592.68634,
          "trades": 1779,
          "taker_buy_base": 546.118,
          "taker_buy_quote": 45921.04981
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 83.94,
          "high": 84.0,
          "low": 83.07,
          "close": 83.1,
          "volume": 1546.904,
          "close_time": 1763254799999,
          "quote_volume": 129099.07295,
          "trades": 3305,
          "taker_buy_base": 1074.02,
          "taker_buy_quote": 89632.45698
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 83.07,
          "high": 83.08,
          "low": 81.95,
          "close": 82.67,
          "volume": 1975.364,
          "close_time": 1763258399999,
          "quote_volume": 162864.78929,
          "trades": 3328,
          "taker_buy_base": 791.791,
          "taker_buy_quote": 65347.13263
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 82.67,
          "high": 85.06,
          "low": 82.03,
          "close": 84.47,
          "volume": 2278.961,
          "close_time": 1763261999999,
          "quote_volume": 189984.369,
          "trades": 3918,
          "taker_buy_base": 1646.995,
          "taker_buy_quote": 137332.42282
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 84.47,
          "high": 87.6,
          "low": 83.73,
          "close": 84.86,
          "volume": 5525.568,
          "close_time": 1763265599999,
          "quote_volume": 473389.2855,
          "trades": 9028,
          "taker_buy_base": 2848.897,
          "taker_buy_quote": 244095.16051
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 84.91,
          "high": 87.42,
          "low": 84.7,
          "close": 87.42,
          "volume": 2973.42,
          "close_time": 1763269199999,
          "quote_volume": 256057.42243,
          "trades": 6335,
          "taker_buy_base": 1534.411,
          "taker_buy_quote": 132198.73776
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 87.43,
          "high": 87.62,
          "low": 86.18,
          "close": 86.76,
          "volume": 1700.901,
          "close_time": 1763272799999,
          "quote_volume": 147592.28719,
          "trades": 3938,
          "taker_buy_base": 1059.1,
          "taker_buy_quote": 91896.09771
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 86.77,
          "high": 86.83,
          "low": 85.26,
          "close": 85.26,
          "volume": 1559.082,
          "close_time": 1763276399999,
          "quote_volume": 133902.27959,
          "trades": 2989,
          "taker_buy_base": 539.375,
          "taker_buy_quote": 46375.95817
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 85.28,
          "high": 85.89,
          "low": 84.59,
          "close": 85.53,
          "volume": 2436.165,
          "close_time": 1763279999999,
          "quote_volume": 207913.064,
          "trades": 4189,
          "taker_buy_base": 1225.59,
          "taker_buy_quote": 104649.25863
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 85.53,
          "high": 85.59,
          "low": 84.24,
          "close": 84.45,
          "volume": 1235.218,
          "close_time": 1763283599999,
          "quote_volume": 104918.80326,
          "trades": 2167,
          "taker_buy_base": 485.747,
          "taker_buy_quote": 41326.82217
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 84.47,
          "high": 84.66,
          "low": 84.0,
          "close": 84.47,
          "volume": 635.924,
          "close_time": 1763287199999,
          "quote_volume": 53598.52175,
          "trades": 1865,
          "taker_buy_base": 424.489,
          "taker_buy_quote": 35788.39058
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 84.49,
          "high": 85.87,
          "low": 84.17,
          "close": 85.38,
          "volume": 2072.548,
          "close_time": 1763290799999,
          "quote_volume": 176357.76391,
          "trades": 3099,
          "taker_buy_base": 1275.089,
          "taker_buy_quote": 108550.245
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 85.37,
          "high": 85.38,
          "low": 83.9,
          "close": 84.42,
          "volume": 1785.168,
          "close_time": 1763294399999,
          "quote_volume": 150599.29449,
          "trades": 3172,
          "taker_buy_base": 846.954,
          "taker_buy_quote": 71453.23021
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 84.41,
          "high": 85.37,
          "low": 84.18,
          "close": 84.55,
          "volume": 1866.457,
          "close_time": 1763297999999,
          "quote_volume": 158347.3806,
          "trades": 2905,
          "taker_buy_base": 955.036,
          "taker_buy_quote": 81137.23451
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 84.56,
          "high": 84.88,
          "low": 83.42,
          "close": 84.18,
          "volume": 868.011,
          "close_time": 1763301599999,
          "quote_volume": 73017.23732,
          "trades": 2091,
          "taker_buy_base": 443.596,
          "taker_buy_quote": 37319.89317
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 84.18,
          "high": 84.47,
          "low": 83.45,
          "close": 84.21,
          "volume": 923.738,
          "close_time": 1763305199999,
          "quote_volume": 77503.1699,
          "trades": 2128,
          "taker_buy_base": 529.33,
          "taker_buy_quote": 44402.61707
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 84.23,
          "high": 84.43,
          "low": 83.18,
          "close": 83.37,
          "volume": 1750.182,
          "close_time": 1763308799999,
          "quote_volume": 146612.76586,
          "trades": 3458,
          "taker_buy_base": 755.915,
          "taker_buy_quote": 63353.48281
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 83.38,
          "high": 83.38,
          "low": 80.81,
          "close": 80.89,
          "volume": 3574.553,
          "close_time": 1763312399999,
          "quote_volume": 292496.74884,
          "trades": 5720,
          "taker_buy_base": 1249.303,
          "taker_buy_quote": 102194.14027
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 80.88,
          "high": 81.62,
          "low": 80.51,
          "close": 81.44,
          "volume": 3107.35,
          "close_time": 1763315999999,
          "quote_volume": 251329.45533,
          "trades": 5413,
          "taker_buy_base": 1983.183,
          "taker_buy_quote": 160456.32736
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 81.44,
          "high": 81.91,
          "low": 80.65,
          "close": 80.87,
          "volume": 2093.224,
          "close_time": 1763319599999,
          "quote_volume": 170323.13768,
          "trades": 4093,
          "taker_buy_base": 1276.958,
          "taker_buy_quote": 103939.24618
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 80.87,
          "high": 81.71,
          "low": 80.63,
          "close": 80.82,
          "volume": 1894.356,
          "close_time": 1763323199999,
          "quote_volume": 153794.10714,
          "trades": 3163,
          "taker_buy_base": 735.681,
          "taker_buy_quote": 59740.40291
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 80.8,
          "high": 81.87,
          "low": 80.74,
          "close": 80.94,
          "volume": 1547.686,
          "close_time": 1763326799999,
          "quote_volume": 125792.71009,
          "trades": 2444,
          "taker_buy_base": 786.563,
          "taker_buy_quote": 63977.44518
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 80.93,
          "high": 81.86,
          "low": 80.08,
          "close": 81.62,
          "volume": 3681.614,
          "close_time": 1763330399999,
          "quote_volume": 297577.07289,
          "trades": 4254,
          "taker_buy_base": 2109.543,
          "taker_buy_quote": 170732.75101
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 81.62,
          "high": 81.7,
          "low": 80.47,
          "close": 81.34,
          "volume": 1312.525,
          "close_time": 1763333999999,
          "quote_volume": 106419.83002,
          "trades": 1812,
          "taker_buy_base": 656.458,
          "taker_buy_quote": 53249.59747
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 81.35,
          "high": 82.22,
          "low": 80.5,
          "close": 81.8,
          "volume": 3558.451,
          "close_time": 1763337599999,
          "quote_volume": 289997.02971,
          "trades": 5185,
          "taker_buy_base": 1450.403,
          "taker_buy_quote": 118336.0731
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 81.81,
          "high": 82.1,
          "low": 80.82,
          "close": 81.8,
          "volume": 1660.77,
          "close_time": 1763341199999,
          "quote_volume": 135583.72093,
          "trades": 3572,
          "taker_buy_base": 624.771,
          "taker_buy_quote": 51013.90964
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 81.79,
          "high": 81.99,
          "low": 80.75,
          "close": 80.78,
          "volume": 561.714,
          "close_time": 1763344799999,
          "quote_volume": 45706.20948,
          "trades": 1463,
          "taker_buy_base": 255.285,
          "taker_buy_quote": 20790.05471
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 80.81,
          "high": 81.4,
          "low": 80.49,
          "close": 81.02,
          "volume": 982.883,
          "close_time": 1763348399999,
          "quote_volume": 79697.56308,
          "trades": 2108,
          "taker_buy_base": 525.369,
          "taker_buy_quote": 42586.44731
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 81.03,
          "high": 82.36,
          "low": 80.92,
          "close": 82.3,
          "volume": 1061.17,
          "close_time": 1763351999999,
          "quote_volume": 86666.77971,
          "trades": 2134,
          "taker_buy_base": 628.224,
          "taker_buy_quote": 51271.18898
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 82.3,
          "high": 82.77,
          "low": 81.92,
          "close": 82.43,
          "volume": 766.634,
          "close_time": 1763355599999,
          "quote_volume": 63137.53989,
          "trades": 1667,
          "taker_buy_base": 348.448,
          "taker_buy_quote": 28692.7653
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 82.44,
          "high": 82.84,
          "low": 81.9,
          "close": 82.0,
          "volume": 746.16,
          "close_time": 1763359199999,
          "quote_volume": 61363.8475,
          "trades": 1472,
          "taker_buy_base": 278.82,
          "taker_buy_quote": 22947.18599
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 82.01,
          "high": 82.49,
          "low": 81.63,
          "close": 82.44,
          "volume": 618.13,
          "close_time": 1763362799999,
          "quote_volume": 50775.0706,
          "trades": 1479,
          "taker_buy_base": 314.128,
          "taker_buy_quote": 25806.61788
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 82.43,
          "high": 83.46,
          "low": 82.26,
          "close": 83.2,
          "volume": 1424.304,
          "close_time": 1763366399999,
          "quote_volume": 118014.55609,
          "trades": 1824,
          "taker_buy_base": 987.092,
          "taker_buy_quote": 81757.87307
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 83.19,
          "high": 83.49,
          "low": 82.71,
          "close": 82.75,
          "volume": 615.999,
          "close_time": 1763369999999,
          "quote_volume": 51200.71962,
          "trades": 1343,
          "taker_buy_base": 198.147,
          "taker_buy_quote": 16480.38572
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 82.75,
          "high": 83.68,
          "low": 82.31,
          "close": 83.3,
          "volume": 2242.797,
          "close_time": 1763373599999,
          "quote_volume": 186126.53608,
          "trades": 2802,
          "taker_buy_base": 1386.395,
          "taker_buy_quote": 114995.77381
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 83.31,
          "high": 84.0,
          "low": 82.76,
          "close": 82.99,
          "volume": 3065.577,
          "close_time": 1763377199999,
          "quote_volume": 255673.62838,
          "trades": 2921,
          "taker_buy_base": 1633.124,
          "taker_buy_quote": 136016.31447
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 83.0,
          "high": 83.51,
          "low": 82.82,
          "close": 83.0,
          "volume": 1399.039,
          "close_time": 1763380799999,
          "quote_volume": 116311.69502,
          "trades": 3127,
          "taker_buy_base": 809.181,
          "taker_buy_quote": 67285.62386
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 82.99,
          "high": 83.33,
          "low": 82.65,
          "close": 83.02,
          "volume": 649.434,
          "close_time": 1763384399999,
          "quote_volume": 53913.69463,
          "trades": 1155,
          "taker_buy_base": 320.476,
          "taker_buy_quote": 26615.97673
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 83.0,
          "high": 83.21,
          "low": 81.06,
          "close": 81.76,
          "volume": 843.813,
          "close_time": 1763387999999,
          "quote_volume": 69207.77603,
          "trades": 2500,
          "taker_buy_base": 384.256,
          "taker_buy_quote": 31525.23474
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 81.75,
          "high": 84.81,
          "low": 81.26,
          "close": 83.97,
          "volume": 2494.898,
          "close_time": 1763391599999,
          "quote_volume": 206726.65075,
          "trades": 7068,
          "taker_buy_base": 1121.257,
          "taker_buy_quote": 92941.79511
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 83.97,
          "high": 84.36,
          "low": 82.53,
          "close": 83.5,
          "volume": 2387.731,
          "close_time": 1763395199999,
          "quote_volume": 198757.98202,
          "trades": 7194,
          "taker_buy_base": 1441.539,
          "taker_buy_quote": 119970.57863
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 83.51,
          "high": 83.51,
          "low": 81.74,
          "close": 82.93,
          "volume": 1494.049,
          "close_time": 1763398799999,
          "quote_volume": 123298.18922,
          "trades": 4537,
          "taker_buy_base": 816.445,
          "taker_buy_quote": 67343.27179
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 82.9,
          "high": 82.99,
          "low": 81.07,
          "close": 81.07,
          "volume": 2204.358,
          "close_time": 1763402399999,
          "quote_volume": 181233.62775,
          "trades": 5232,
          "taker_buy_base": 909.859,
          "taker_buy_quote": 74790.06516
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 81.08,
          "high": 82.09,
          "low": 80.76,
          "close": 80.92,
          "volume": 2381.914,
          "close_time": 1763405999999,
          "quote_volume": 193533.23246,
          "trades": 5549,
          "taker_buy_base": 1185.997,
          "taker_buy_quote": 96404.32618
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 80.94,
          "high": 81.17,
          "low": 78.53,
          "close": 78.78,
          "volume": 3766.898,
          "close_time": 1763409599999,
          "quote_volume": 299603.71596,
          "trades": 5007,
          "taker_buy_base": 1380.958,
          "taker_buy_quote": 109759.3639
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 78.77,
          "high": 80.04,
          "low": 78.61,
          "close": 80.0,
          "volume": 1974.969,
          "close_time": 1763413199999,
          "quote_volume": 156426.17985,
          "trades": 4311,
          "taker_buy_base": 1091.502,
          "taker_buy_quote": 86488.85746
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 80.0,
          "high": 80.41,
          "low": 78.98,
          "close": 79.42,
          "volume": 1298.447,
          "close_time": 1763416799999,
          "quote_volume": 103461.57998,
          "trades": 2487,
          "taker_buy_base": 738.098,
          "taker_buy_quote": 58865.19778
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 79.44,
          "high": 79.84,
          "low": 78.92,
          "close": 79.42,
          "volume": 790.626,
          "close_time": 1763420399999,
          "quote_volume": 62667.01671,
          "trades": 1077,
          "taker_buy_base": 542.276,
          "taker_buy_quote": 42985.82126
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 79.26,
          "high": 79.72,
          "low": 78.9,
          "close": 79.48,
          "volume": 763.976,
          "close_time": 1763423999999,
          "quote_volume": 60465.8093,
          "trades": 1251,
          "taker_buy_base": 600.522,
          "taker_buy_quote": 47519.27469
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 79.49,
          "high": 79.71,
          "low": 78.01,
          "close": 79.15,
          "volume": 1055.275,
          "close_time": 1763427599999,
          "quote_volume": 83179.16365,
          "trades": 2080,
          "taker_buy_base": 448.735,
          "taker_buy_quote": 35312.55039
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 79.14,
          "high": 79.35,
          "low": 77.86,
          "close": 78.17,
          "volume": 1947.881,
          "close_time": 1763431199999,
          "quote_volume": 153192.01897,
          "trades": 3639,
          "taker_buy_base": 1028.366,
          "taker_buy_quote": 80908.82053
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 78.15,
          "high": 78.24,
          "low": 76.87,
          "close": 77.37,
          "volume": 1922.519,
          "close_time": 1763434799999,
          "quote_volume": 149202.84571,
          "trades": 4552,
          "taker_buy_base": 1094.855,
          "taker_buy_quote": 85009.48412
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 77.37,
          "high": 77.74,
          "low": 76.15,
          "close": 77.73,
          "volume": 3207.965,
          "close_time": 1763438399999,
          "quote_volume": 246619.7086,
          "trades": 5728,
          "taker_buy_base": 1621.755,
          "taker_buy_quote": 124715.3914
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 77.74,
          "high": 77.9,
          "low": 76.69,
          "close": 77.52,
          "volume": 2399.988,
          "close_time": 1763441999999,
          "quote_volume": 185341.79864,
          "trades": 3128,
          "taker_buy_base": 1109.247,
          "taker_buy_quote": 85668.29854
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 77.56,
          "high": 78.02,
          "low": 77.0,
          "close": 77.12,
          "volume": 922.518,
          "close_time": 1763445599999,
          "quote_volume": 71477.03974,
          "trades": 1879,
          "taker_buy_base": 468.414,
          "taker_buy_quote": 36325.36367
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 77.13,
          "high": 77.65,
          "low": 75.98,
          "close": 76.03,
          "volume": 1170.752,
          "close_time": 1763449199999,
          "quote_volume": 89990.80598,
          "trades": 2196,
          "taker_buy_base": 467.584,
          "taker_buy_quote": 36048.57858
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 76.06,
          "high": 77.06,
          "low": 75.56,
          "close": 76.98,
          "volume": 2714.638,
          "close_time": 1763452799999,
          "quote_volume": 206754.82469,
          "trades": 6428,
          "taker_buy_base": 1092.127,
          "taker_buy_quote": 83316.13806
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 76.95,
          "high": 77.67,
          "low": 76.78,
          "close": 77.24,
          "volume": 1744.527,
          "close_time": 1763456399999,
          "quote_volume": 134775.90969,
          "trades": 2482,
          "taker_buy_base": 1040.356,
          "taker_buy_quote": 80318.48912
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 77.24,
          "high": 77.54,
          "low": 76.88,
          "close": 77.43,
          "volume": 1873.207,
          "close_time": 1763459999999,
          "quote_volume": 144728.78384,
          "trades": 2329,
          "taker_buy_base": 1183.641,
          "taker_buy_quote": 91491.1538
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 77.43,
          "high": 78.13,
          "low": 77.08,
          "close": 77.48,
          "volume": 1502.878,
          "close_time": 1763463599999,
          "quote_volume": 116671.41163,
          "trades": 2799,
          "taker_buy_base": 774.306,
          "taker_buy_quote": 60100.98008
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 77.48,
          "high": 78.16,
          "low": 76.94,
          "close": 77.96,
          "volume": 1797.932,
          "close_time": 1763467199999,
          "quote_volume": 139338.47297,
          "trades": 2216,
          "taker_buy_base": 1117.258,
          "taker_buy_quote": 86589.68531
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 77.97,
          "high": 78.47,
          "low": 77.68,
          "close": 78.33,
          "volume": 795.454,
          "close_time": 1763470799999,
          "quote_volume": 62140.4582,
          "trades": 1324,
          "taker_buy_base": 415.511,
          "taker_buy_quote": 32476.65283
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 78.32,
          "high": 78.54,
          "low": 77.85,
          "close": 77.98,
          "volume": 937.308,
          "close_time": 1763474399999,
          "quote_volume": 73290.22821,
          "trades": 1619,
          "taker_buy_base": 331.621,
          "taker_buy_quote": 25931.54211
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 77.97,
          "high": 78.95,
          "low": 77.84,
          "close": 78.19,
          "volume": 1011.172,
          "close_time": 1763477999999,
          "quote_volume": 79265.42591,
          "trades": 2739,
          "taker_buy_base": 498.381,
          "taker_buy_quote": 39104.78512
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 78.21,
          "high": 79.53,
          "low": 77.55,
          "close": 79.31,
          "volume": 1846.979,
          "close_time": 1763481599999,
          "quote_volume": 145617.90352,
          "trades": 3486,
          "taker_buy_base": 963.668,
          "taker_buy_quote": 76016.40051
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 79.36,
          "high": 80.7,
          "low": 79.29,
          "close": 80.39,
          "volume": 2384.604,
          "close_time": 1763485199999,
          "quote_volume": 190962.15004,
          "trades": 3931,
          "taker_buy_base": 926.089,
          "taker_buy_quote": 74136.20612
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 80.38,
          "high": 81.21,
          "low": 79.5,
          "close": 79.6,
          "volume": 2714.805,
          "close_time": 1763488799999,
          "quote_volume": 217797.6081,
          "trades": 3304,
          "taker_buy_base": 990.637,
          "taker_buy_quote": 79753.91995
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 79.61,
          "high": 79.84,
          "low": 79.08,
          "close": 79.54,
          "volume": 1127.505,
          "close_time": 1763492399999,
          "quote_volume": 89608.38562,
          "trades": 1599,
          "taker_buy_base": 517.372,
          "taker_buy_quote": 41154.58222
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 79.54,
          "high": 80.57,
          "low": 79.53,
          "close": 80.35,
          "volume": 1545.637,
          "close_time": 1763495999999,
          "quote_volume": 123784.00714,
          "trades": 2045,
          "taker_buy_base": 990.139,
          "taker_buy_quote": 79244.19704
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 80.36,
          "high": 80.46,
          "low": 79.77,
          "close": 80.25,
          "volume": 1052.362,
          "close_time": 1763499599999,
          "quote_volume": 84318.24908,
          "trades": 1838,
          "taker_buy_base": 599.663,
          "taker_buy_quote": 48062.86039
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 80.28,
          "high": 81.59,
          "low": 80.08,
          "close": 80.32,
          "volume": 3296.377,
          "close_time": 1763503199999,
          "quote_volume": 266134.04871,
          "trades": 4007,
          "taker_buy_base": 1998.636,
          "taker_buy_quote": 161548.12135
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 80.32,
          "high": 82.45,
          "low": 80.3,
          "close": 81.5,
          "volume": 1213.801,
          "close_time": 1763506799999,
          "quote_volume": 98734.45329,
          "trades": 1574,
          "taker_buy_base": 531.197,
          "taker_buy_quote": 43180.26815
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 81.49,
          "high": 81.65,
          "low": 80.89,
          "close": 81.34,
          "volume": 824.402,
          "close_time": 1763510399999,
          "quote_volume": 66974.82684,
          "trades": 1727,
          "taker_buy_base": 487.292,
          "taker_buy_quote": 39584.18695
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 81.33,
          "high": 81.4,
          "low": 79.86,
          "close": 80.71,
          "volume": 2690.816,
          "close_time": 1763513999999,
          "quote_volume": 216672.53129,
          "trades": 3120,
          "taker_buy_base": 1331.936,
          "taker_buy_quote": 107362.80914
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 80.74,
          "high": 81.19,
          "low": 80.31,
          "close": 80.66,
          "volume": 477.881,
          "close_time": 1763517599999,
          "quote_volume": 38561.12094,
          "trades": 1544,
          "taker_buy_base": 229.214,
          "taker_buy_quote": 18513.95558
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 80.67,
          "high": 81.03,
          "low": 80.37,
          "close": 80.37,
          "volume": 405.449,
          "close_time": 1763521199999,
          "quote_volume": 32709.44284,
          "trades": 1125,
          "taker_buy_base": 148.037,
          "taker_buy_quote": 11953.72673
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 80.37,
          "high": 80.63,
          "low": 79.88,
          "close": 80.09,
          "volume": 441.401,
          "close_time": 1763524799999,
          "quote_volume": 35439.89393,
          "trades": 1173,
          "taker_buy_base": 211.065,
          "taker_buy_quote": 16960.48022
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 80.1,
          "high": 80.49,
          "low": 79.64,
          "close": 80.07,
          "volume": 1277.153,
          "close_time": 1763528399999,
          "quote_volume": 102128.35479,
          "trades": 1893,
          "taker_buy_base": 378.597,
          "taker_buy_quote": 30281.00235
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 80.08,
          "high": 80.34,
          "low": 78.0,
          "close": 78.56,
          "volume": 1968.509,
          "close_time": 1763531999999,
          "quote_volume": 155553.051,
          "trades": 3076,
          "taker_buy_base": 862.411,
          "taker_buy_quote": 68230.8084
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 78.58,
          "high": 78.83,
          "low": 78.33,
          "close": 78.59,
          "volume": 573.046,
          "close_time": 1763535599999,
          "quote_volume": 45047.25742,
          "trades": 1267,
          "taker_buy_base": 343.833,
          "taker_buy_quote": 27038.67884
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 78.58,
          "high": 79.3,
          "low": 78.35,
          "close": 78.97,
          "volume": 1351.965,
          "close_time": 1763539199999,
          "quote_volume": 106655.60997,
          "trades": 2405,
          "taker_buy_base": 525.246,
          "taker_buy_quote": 41449.45118
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 78.96,
          "high": 79.91,
          "low": 78.88,
          "close": 79.62,
          "volume": 2617.05,
          "close_time": 1763542799999,
          "quote_volume": 207830.78572,
          "trades": 2916,
          "taker_buy_base": 1496.087,
          "taker_buy_quote": 118905.68518
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 79.62,
          "high": 80.08,
          "low": 79.37,
          "close": 79.97,
          "volume": 550.728,
          "close_time": 1763546399999,
          "quote_volume": 43890.60997,
          "trades": 1206,
          "taker_buy_base": 251.488,
          "taker_buy_quote": 20051.53253
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 79.94,
          "high": 80.21,
          "low": 79.25,
          "close": 79.5,
          "volume": 736.042,
          "close_time": 1763549999999,
          "quote_volume": 58610.45722,
          "trades": 1153,
          "taker_buy_base": 342.523,
          "taker_buy_quote": 27284.22318
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 79.49,
          "high": 79.78,
          "low": 79.27,
          "close": 79.3,
          "volume": 476.527,
          "close_time": 1763553599999,
          "quote_volume": 37917.04082,
          "trades": 708,
          "taker_buy_base": 122.159,
          "taker_buy_quote": 9722.05836
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 79.29,
          "high": 79.73,
          "low": 79.23,
          "close": 79.68,
          "volume": 281.127,
          "close_time": 1763557199999,
          "quote_volume": 22346.92864,
          "trades": 551,
          "taker_buy_base": 203.623,
          "taker_buy_quote": 16188.37862
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 79.69,
          "high": 79.7,
          "low": 78.87,
          "close": 79.07,
          "volume": 387.579,
          "close_time": 1763560799999,
          "quote_volume": 30708.09424,
          "trades": 903,
          "taker_buy_base": 95.48,
          "taker_buy_quote": 7585.49262
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 79.08,
          "high": 80.31,
          "low": 78.75,
          "close": 80.3,
          "volume": 640.832,
          "close_time": 1763564399999,
          "quote_volume": 50939.96256,
          "trades": 2247,
          "taker_buy_base": 335.09,
          "taker_buy_quote": 26598.39621
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 80.3,
          "high": 80.46,
          "low": 77.58,
          "close": 77.62,
          "volume": 1989.039,
          "close_time": 1763567999999,
          "quote_volume": 156324.20048,
          "trades": 3041,
          "taker_buy_base": 825.591,
          "taker_buy_quote": 64923.77543
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 77.6,
          "high": 77.92,
          "low": 75.68,
          "close": 75.94,
          "volume": 3306.429,
          "close_time": 1763571599999,
          "quote_volume": 254801.46165,
          "trades": 3208,
          "taker_buy_base": 1638.751,
          "taker_buy_quote": 126404.63
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 75.93,
          "high": 76.09,
          "low": 74.6,
          "close": 75.58,
          "volume": 2422.733,
          "close_time": 1763575199999,
          "quote_volume": 182368.19844,
          "trades": 3560,
          "taker_buy_base": 1078.204,
          "taker_buy_quote": 81131.43349
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 75.57,
          "high": 76.17,
          "low": 74.36,
          "close": 75.77,
          "volume": 3070.605,
          "close_time": 1763578799999,
          "quote_volume": 230858.59039,
          "trades": 3606,
          "taker_buy_base": 1359.124,
          "taker_buy_quote": 102084.42936
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 75.8,
          "high": 75.92,
          "low": 74.67,
          "close": 74.96,
          "volume": 1175.613,
          "close_time": 1763582399999,
          "quote_volume": 88459.39383,
          "trades": 2141,
          "taker_buy_base": 521.457,
          "taker_buy_quote": 39172.38369
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 74.94,
          "high": 76.37,
          "low": 74.63,
          "close": 76.27,
          "volume": 1452.579,
          "close_time": 1763585999999,
          "quote_volume": 109925.7043,
          "trades": 2309,
          "taker_buy_base": 844.793,
          "taker_buy_quote": 63892.33172
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 76.27,
          "high": 78.22,
          "low": 76.03,
          "close": 77.63,
          "volume": 2119.104,
          "close_time": 1763589599999,
          "quote_volume": 163508.9633,
          "trades": 3450,
          "taker_buy_base": 1250.224,
          "taker_buy_quote": 96369.96939
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 77.63,
          "high": 77.64,
          "low": 76.45,
          "close": 77.09,
          "volume": 1106.368,
          "close_time": 1763593199999,
          "quote_volume": 85155.81132,
          "trades": 1205,
          "taker_buy_base": 512.695,
          "taker_buy_quote": 39442.02897
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 77.09,
          "high": 78.01,
          "low": 76.93,
          "close": 77.34,
          "volume": 879.825,
          "close_time": 1763596799999,
          "quote_volume": 68154.84876,
          "trades": 2039,
          "taker_buy_base": 522.714,
          "taker_buy_quote": 40503.40572
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 77.33,
          "high": 77.64,
          "low": 76.73,
          "close": 77.52,
          "volume": 921.046,
          "close_time": 1763600399999,
          "quote_volume": 71084.74659,
          "trades": 1379,
          "taker_buy_base": 413.074,
          "taker_buy_quote": 31890.33884
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 77.5,
          "high": 78.59,
          "low": 77.4,
          "close": 78.29,
          "volume": 697.544,
          "close_time": 1763603999999,
          "quote_volume": 54484.65035,
          "trades": 1386,
          "taker_buy_base": 332.149,
          "taker_buy_quote": 25962.07476
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 78.28,
          "high": 78.56,
          "low": 77.81,
          "close": 77.95,
          "volume": 647.452,
          "close_time": 1763607599999,
          "quote_volume": 50639.73847,
          "trades": 1146,
          "taker_buy_base": 332.191,
          "taker_buy_quote": 25971.92825
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 77.97,
          "high": 78.0,
          "low": 77.53,
          "close": 77.78,
          "volume": 380.492,
          "close_time": 1763611199999,
          "quote_volume": 29599.84379,
          "trades": 930,
          "taker_buy_base": 192.271,
          "taker_buy_quote": 14958.33298
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 77.77,
          "high": 78.36,
          "low": 77.45,
          "close": 78.34,
          "volume": 630.757,
          "close_time": 1763614799999,
          "quote_volume": 49104.97509,
          "trades": 1548,
          "taker_buy_base": 376.474,
          "taker_buy_quote": 29321.65189
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 78.35,
          "high": 78.64,
          "low": 78.1,
          "close": 78.29,
          "volume": 699.311,
          "close_time": 1763618399999,
          "quote_volume": 54840.02409,
          "trades": 1053,
          "taker_buy_base": 388.083,
          "taker_buy_quote": 30433.02664
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 78.31,
          "high": 78.33,
          "low": 76.51,
          "close": 77.22,
          "volume": 2701.199,
          "close_time": 1763621999999,
          "quote_volume": 208252.32431,
          "trades": 3169,
          "taker_buy_base": 1061.011,
          "taker_buy_quote": 81920.35229
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 77.28,
          "high": 77.56,
          "low": 77.06,
          "close": 77.54,
          "volume": 860.823,
          "close_time": 1763625599999,
          "quote_volume": 66508.07925,
          "trades": 1759,
          "taker_buy_base": 536.473,
          "taker_buy_quote": 41446.52226
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 77.54,
          "high": 77.64,
          "low": 77.17,
          "close": 77.53,
          "volume": 437.966,
          "close_time": 1763629199999,
          "quote_volume": 33922.69901,
          "trades": 952,
          "taker_buy_base": 252.297,
          "taker_buy_quote": 19542.90471
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 77.51,
          "high": 77.53,
          "low": 76.84,
          "close": 77.34,
          "volume": 591.777,
          "close_time": 1763632799999,
          "quote_volume": 45685.16411,
          "trades": 1046,
          "taker_buy_base": 296.69,
          "taker_buy_quote": 22908.14234
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 77.35,
          "high": 78.1,
          "low": 77.3,
          "close": 77.97,
          "volume": 1080.163,
          "close_time": 1763636399999,
          "quote_volume": 83927.38923,
          "trades": 1866,
          "taker_buy_base": 657.4,
          "taker_buy_quote": 51070.01847
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 77.98,
          "high": 78.64,
          "low": 77.76,
          "close": 78.39,
          "volume": 731.889,
          "close_time": 1763639999999,
          "quote_volume": 57206.55616,
          "trades": 1209,
          "taker_buy_base": 327.996,
          "taker_buy_quote": 25634.02529
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 78.41,
          "high": 78.94,
          "low": 78.35,
          "close": 78.56,
          "volume": 878.756,
          "close_time": 1763643599999,
          "quote_volume": 69128.90677,
          "trades": 1806,
          "taker_buy_base": 335.493,
          "taker_buy_quote": 26383.64295
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 78.54,
          "high": 79.2,
          "low": 77.44,
          "close": 77.48,
          "volume": 1420.433,
          "close_time": 1763647199999,
          "quote_volume": 111223.59857,
          "trades": 3035,
          "taker_buy_base": 858.94,
          "taker_buy_quote": 67306.80749
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 77.48,
          "high": 78.05,
          "low": 76.41,
          "close": 77.69,
          "volume": 1839.934,
          "close_time": 1763650799999,
          "quote_volume": 142326.89404,
          "trades": 3554,
          "taker_buy_base": 1094.791,
          "taker_buy_quote": 84675.06342
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 77.7,
          "high": 77.98,
          "low": 76.74,
          "close": 76.78,
          "volume": 1366.532,
          "close_time": 1763654399999,
          "quote_volume": 105893.77547,
          "trades": 2457,
          "taker_buy_base": 548.502,
          "taker_buy_quote": 42545.37818
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 76.76,
          "high": 76.89,
          "low": 74.2,
          "close": 74.53,
          "volume": 3429.504,
          "close_time": 1763657999999,
          "quote_volume": 257618.28783,
          "trades": 6084,
          "taker_buy_base": 1619.303,
          "taker_buy_quote": 121668.09674
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 74.52,
          "high": 75.14,
          "low": 72.78,
          "close": 74.97,
          "volume": 7051.781,
          "close_time": 1763661599999,
          "quote_volume": 521763.69606,
          "trades": 7683,
          "taker_buy_base": 3627.521,
          "taker_buy_quote": 268642.14938
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 74.96,
          "high": 76.22,
          "low": 74.62,
          "close": 75.25,
          "volume": 3610.504,
          "close_time": 1763665199999,
          "quote_volume": 272749.07883,
          "trades": 4040,
          "taker_buy_base": 1870.171,
          "taker_buy_quote": 141210.89706
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 75.25,
          "high": 75.94,
          "low": 74.55,
          "close": 75.9,
          "volume": 1426.372,
          "close_time": 1763668799999,
          "quote_volume": 107369.13034,
          "trades": 2785,
          "taker_buy_base": 847.606,
          "taker_buy_quote": 63814.0033
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 75.89,
          "high": 76.05,
          "low": 74.91,
          "close": 75.26,
          "volume": 877.746,
          "close_time": 1763672399999,
          "quote_volume": 66243.37969,
          "trades": 1924,
          "taker_buy_base": 443.045,
          "taker_buy_quote": 33443.97192
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 75.27,
          "high": 76.11,
          "low": 75.21,
          "close": 75.61,
          "volume": 728.019,
          "close_time": 1763675999999,
          "quote_volume": 55112.24623,
          "trades": 1456,
          "taker_buy_base": 310.794,
          "taker_buy_quote": 23540.21222
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 75.61,
          "high": 76.57,
          "low": 75.59,
          "close": 75.84,
          "volume": 1462.025,
          "close_time": 1763679599999,
          "quote_volume": 111230.08343,
          "trades": 1098,
          "taker_buy_base": 755.754,
          "taker_buy_quote": 57562.04905
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 75.84,
          "high": 75.89,
          "low": 74.35,
          "close": 74.82,
          "volume": 1447.075,
          "close_time": 1763683199999,
          "quote_volume": 108377.41306,
          "trades": 2518,
          "taker_buy_base": 679.528,
          "taker_buy_quote": 50913.88773
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 74.84,
          "high": 75.59,
          "low": 74.79,
          "close": 75.46,
          "volume": 937.419,
          "close_time": 1763686799999,
          "quote_volume": 70449.00044,
          "trades": 2179,
          "taker_buy_base": 576.903,
          "taker_buy_quote": 43368.51651
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 75.47,
          "high": 76.04,
          "low": 75.33,
          "close": 75.5,
          "volume": 417.134,
          "close_time": 1763690399999,
          "quote_volume": 31575.52952,
          "trades": 1235,
          "taker_buy_base": 235.989,
          "taker_buy_quote": 17860.42269
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 75.49,
          "high": 75.74,
          "low": 73.94,
          "close": 74.11,
          "volume": 1237.982,
          "close_time": 1763693999999,
          "quote_volume": 92523.1113,
          "trades": 2299,
          "taker_buy_base": 484.03,
          "taker_buy_quote": 36126.19681
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 74.1,
          "high": 75.08,
          "low": 74.09,
          "close": 74.69,
          "volume": 519.764,
          "close_time": 1763697599999,
          "quote_volume": 38809.51912,
          "trades": 1611,
          "taker_buy_base": 269.518,
          "taker_buy_quote": 20129.6103
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 74.68,
          "high": 74.88,
          "low": 73.71,
          "close": 74.88,
          "volume": 1140.948,
          "close_time": 1763701199999,
          "quote_volume": 84818.8292,
          "trades": 2232,
          "taker_buy_base": 534.789,
          "taker_buy_quote": 39767.81632
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 74.86,
          "high": 75.29,
          "low": 74.32,
          "close": 74.43,
          "volume": 679.171,
          "close_time": 1763704799999,
          "quote_volume": 50783.13486,
          "trades": 1358,
          "taker_buy_base": 340.117,
          "taker_buy_quote": 25434.69332
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 74.45,
          "high": 74.56,
          "low": 73.48,
          "close": 73.78,
          "volume": 1039.275,
          "close_time": 1763708399999,
          "quote_volume": 76794.62005,
          "trades": 1914,
          "taker_buy_base": 585.687,
          "taker_buy_quote": 43283.87738
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 73.76,
          "high": 74.08,
          "low": 70.26,
          "close": 72.2,
          "volume": 4050.08,
          "close_time": 1763711999999,
          "quote_volume": 292436.05431,
          "trades": 5409,
          "taker_buy_base": 1811.005,
          "taker_buy_quote": 130622.18518
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 72.15,
          "high": 72.8,
          "low": 71.85,
          "close": 72.61,
          "volume": 2541.913,
          "close_time": 1763715599999,
          "quote_volume": 183993.85528,
          "trades": 3766,
          "taker_buy_base": 1480.827,
          "taker_buy_quote": 107174.17369
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 72.62,
          "high": 73.39,
          "low": 71.45,
          "close": 72.59,
          "volume": 4998.144,
          "close_time": 1763719199999,
          "quote_volume": 361897.10196,
          "trades": 6018,
          "taker_buy_base": 2600.845,
          "taker_buy_quote": 188073.40068
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 72.61,
          "high": 72.66,
          "low": 71.29,
          "close": 71.78,
          "volume": 2226.27,
          "close_time": 1763722799999,
          "quote_volume": 160184.63224,
          "trades": 4104,
          "taker_buy_base": 1183.276,
          "taker_buy_quote": 85188.04514
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 71.8,
          "high": 72.8,
          "low": 71.16,
          "close": 71.24,
          "volume": 2100.628,
          "close_time": 1763726399999,
          "quote_volume": 151389.38058,
          "trades": 3330,
          "taker_buy_base": 1077.104,
          "taker_buy_quote": 77820.75282
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 71.24,
          "high": 71.84,
          "low": 69.29,
          "close": 71.17,
          "volume": 4843.276,
          "close_time": 1763729999999,
          "quote_volume": 341795.58128,
          "trades": 6764,
          "taker_buy_base": 1755.694,
          "taker_buy_quote": 123802.6601
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 71.16,
          "high": 72.22,
          "low": 70.72,
          "close": 71.8,
          "volume": 2751.396,
          "close_time": 1763733599999,
          "quote_volume": 196708.43872,
          "trades": 4599,
          "taker_buy_base": 1248.108,
          "taker_buy_quote": 89245.31536
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 71.77,
          "high": 72.59,
          "low": 71.31,
          "close": 72.15,
          "volume": 3904.855,
          "close_time": 1763737199999,
          "quote_volume": 280458.77611,
          "trades": 6469,
          "taker_buy_base": 2042.106,
          "taker_buy_quote": 146718.81674
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 72.17,
          "high": 72.35,
          "low": 69.87,
          "close": 70.57,
          "volume": 4474.261,
          "close_time": 1763740799999,
          "quote_volume": 317062.71609,
          "trades": 6384,
          "taker_buy_base": 2254.396,
          "taker_buy_quote": 159692.42127
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 70.58,
          "high": 72.0,
          "low": 69.44,
          "close": 71.58,
          "volume": 4073.907,
          "close_time": 1763744399999,
          "quote_volume": 288253.73204,
          "trades": 4625,
          "taker_buy_base": 2453.324,
          "taker_buy_quote": 173762.5132
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 71.59,
          "high": 72.7,
          "low": 71.42,
          "close": 71.45,
          "volume": 2004.121,
          "close_time": 1763747999999,
          "quote_volume": 144556.559,
          "trades": 3454,
          "taker_buy_base": 895.925,
          "taker_buy_quote": 64597.23611
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 71.47,
          "high": 72.11,
          "low": 70.0,
          "close": 71.38,
          "volume": 2945.59,
          "close_time": 1763751599999,
          "quote_volume": 209949.60887,
          "trades": 4092,
          "taker_buy_base": 1193.728,
          "taker_buy_quote": 85096.97167
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 71.37,
          "high": 71.81,
          "low": 70.83,
          "close": 70.93,
          "volume": 2597.288,
          "close_time": 1763755199999,
          "quote_volume": 185422.14461,
          "trades": 3190,
          "taker_buy_base": 1287.301,
          "taker_buy_quote": 91999.85689
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 70.92,
          "high": 71.93,
          "low": 69.84,
          "close": 71.77,
          "volume": 2222.1,
          "close_time": 1763758799999,
          "quote_volume": 157844.75665,
          "trades": 4092,
          "taker_buy_base": 989.142,
          "taker_buy_quote": 70206.47909
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 71.77,
          "high": 73.11,
          "low": 71.42,
          "close": 72.13,
          "volume": 2212.001,
          "close_time": 1763762399999,
          "quote_volume": 160009.5378,
          "trades": 3783,
          "taker_buy_base": 851.705,
          "taker_buy_quote": 61573.71607
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 72.14,
          "high": 72.57,
          "low": 71.2,
          "close": 71.2,
          "volume": 1070.677,
          "close_time": 1763765999999,
          "quote_volume": 77091.85297,
          "trades": 915,
          "taker_buy_base": 751.442,
          "taker_buy_quote": 54125.87663
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 71.19,
          "high": 71.97,
          "low": 70.61,
          "close": 71.59,
          "volume": 865.075,
          "close_time": 1763769599999,
          "quote_volume": 61705.18942,
          "trades": 1291,
          "taker_buy_base": 542.976,
          "taker_buy_quote": 38776.04698
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 71.6,
          "high": 73.46,
          "low": 71.52,
          "close": 72.64,
          "volume": 1498.835,
          "close_time": 1763773199999,
          "quote_volume": 108703.01168,
          "trades": 2351,
          "taker_buy_base": 951.566,
          "taker_buy_quote": 68995.36218
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 72.64,
          "high": 73.73,
          "low": 72.64,
          "close": 73.2,
          "volume": 1926.094,
          "close_time": 1763776799999,
          "quote_volume": 140949.31836,
          "trades": 2616,
          "taker_buy_base": 837.732,
          "taker_buy_quote": 61301.76708
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 73.26,
          "high": 73.54,
          "low": 72.42,
          "close": 72.98,
          "volume": 1643.841,
          "close_time": 1763780399999,
          "quote_volume": 119745.34435,
          "trades": 1982,
          "taker_buy_base": 800.033,
          "taker_buy_quote": 58288.07729
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 73.02,
          "high": 73.33,
          "low": 72.03,
          "close": 72.59,
          "volume": 1020.195,
          "close_time": 1763783999999,
          "quote_volume": 74037.18631,
          "trades": 1386,
          "taker_buy_base": 332.333,
          "taker_buy_quote": 24160.17251
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 72.61,
          "high": 72.69,
          "low": 71.54,
          "close": 72.34,
          "volume": 788.269,
          "close_time": 1763787599999,
          "quote_volume": 56751.24204,
          "trades": 1694,
          "taker_buy_base": 332.458,
          "taker_buy_quote": 23943.95398
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 72.32,
          "high": 73.87,
          "low": 71.8,
          "close": 72.87,
          "volume": 3013.714,
          "close_time": 1763791199999,
          "quote_volume": 219316.83398,
          "trades": 4014,
          "taker_buy_base": 1502.245,
          "taker_buy_quote": 109428.51217
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 72.84,
          "high": 72.97,
          "low": 71.79,
          "close": 72.5,
          "volume": 871.385,
          "close_time": 1763794799999,
          "quote_volume": 63148.4149,
          "trades": 1992,
          "taker_buy_base": 407.512,
          "taker_buy_quote": 29529.44505
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 72.49,
          "high": 72.87,
          "low": 72.15,
          "close": 72.43,
          "volume": 1258.083,
          "close_time": 1763798399999,
          "quote_volume": 91230.6528,
          "trades": 1780,
          "taker_buy_base": 633.847,
          "taker_buy_quote": 45982.73322
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 72.48,
          "high": 72.78,
          "low": 71.86,
          "close": 72.08,
          "volume": 2030.491,
          "close_time": 1763801999999,
          "quote_volume": 146745.03976,
          "trades": 2971,
          "taker_buy_base": 932.266,
          "taker_buy_quote": 67398.17894
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 72.05,
          "high": 72.95,
          "low": 71.78,
          "close": 72.49,
          "volume": 1271.567,
          "close_time": 1763805599999,
          "quote_volume": 92012.02205,
          "trades": 2111,
          "taker_buy_base": 696.981,
          "taker_buy_quote": 50420.15254
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 72.49,
          "high": 72.83,
          "low": 72.0,
          "close": 72.78,
          "volume": 1039.934,
          "close_time": 1763809199999,
          "quote_volume": 75282.71945,
          "trades": 1855,
          "taker_buy_base": 479.451,
          "taker_buy_quote": 34717.71881
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 72.77,
          "high": 74.46,
          "low": 72.43,
          "close": 73.56,
          "volume": 1989.565,
          "close_time": 1763812799999,
          "quote_volume": 146621.85963,
          "trades": 2827,
          "taker_buy_base": 676.192,
          "taker_buy_quote": 49749.09297
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 73.57,
          "high": 73.57,
          "low": 72.41,
          "close": 72.69,
          "volume": 1336.616,
          "close_time": 1763816399999,
          "quote_volume": 97504.28802,
          "trades": 2000,
          "taker_buy_base": 747.541,
          "taker_buy_quote": 54535.76496
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 72.71,
          "high": 73.1,
          "low": 72.17,
          "close": 72.41,
          "volume": 982.984,
          "close_time": 1763819999999,
          "quote_volume": 71378.84336,
          "trades": 1722,
          "taker_buy_base": 492.56,
          "taker_buy_quote": 35775.6813
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 72.4,
          "high": 74.44,
          "low": 72.37,
          "close": 74.27,
          "volume": 2393.33,
          "close_time": 1763823599999,
          "quote_volume": 175661.75955,
          "trades": 3620,
          "taker_buy_base": 1442.37,
          "taker_buy_quote": 105978.21269
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 74.28,
          "high": 75.57,
          "low": 73.66,
          "close": 75.22,
          "volume": 4398.481,
          "close_time": 1763827199999,
          "quote_volume": 328481.48219,
          "trades": 6519,
          "taker_buy_base": 2360.205,
          "taker_buy_quote": 176383.69666
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 75.26,
          "high": 76.99,
          "low": 74.64,
          "close": 76.22,
          "volume": 8196.088,
          "close_time": 1763830799999,
          "quote_volume": 623851.24031,
          "trades": 12147,
          "taker_buy_base": 5452.659,
          "taker_buy_quote": 415112.83852
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 76.21,
          "high": 76.64,
          "low": 74.94,
          "close": 75.9,
          "volume": 2906.675,
          "close_time": 1763834399999,
          "quote_volume": 219994.159,
          "trades": 3360,
          "taker_buy_base": 1283.102,
          "taker_buy_quote": 97190.10128
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 75.9,
          "high": 76.23,
          "low": 74.67,
          "close": 74.91,
          "volume": 4235.901,
          "close_time": 1763837999999,
          "quote_volume": 319951.00219,
          "trades": 4696,
          "taker_buy_base": 1653.21,
          "taker_buy_quote": 124747.79942
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 74.92,
          "high": 75.21,
          "low": 73.96,
          "close": 75.03,
          "volume": 3823.328,
          "close_time": 1763841599999,
          "quote_volume": 284919.84763,
          "trades": 3967,
          "taker_buy_base": 2197.924,
          "taker_buy_quote": 163720.84683
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 75.05,
          "high": 75.86,
          "low": 74.47,
          "close": 75.5,
          "volume": 1680.816,
          "close_time": 1763845199999,
          "quote_volume": 126177.10071,
          "trades": 2240,
          "taker_buy_base": 1093.633,
          "taker_buy_quote": 82173.62128
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 75.52,
          "high": 76.03,
          "low": 74.94,
          "close": 75.23,
          "volume": 860.039,
          "close_time": 1763848799999,
          "quote_volume": 64812.19326,
          "trades": 1613,
          "taker_buy_base": 308.165,
          "taker_buy_quote": 23210.5235
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 75.23,
          "high": 76.05,
          "low": 74.82,
          "close": 75.38,
          "volume": 1256.775,
          "close_time": 1763852399999,
          "quote_volume": 94818.12303,
          "trades": 1313,
          "taker_buy_base": 672.596,
          "taker_buy_quote": 50825.71511
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 75.41,
          "high": 75.54,
          "low": 74.18,
          "close": 74.21,
          "volume": 977.73,
          "close_time": 1763855999999,
          "quote_volume": 73060.60821,
          "trades": 1731,
          "taker_buy_base": 528.461,
          "taker_buy_quote": 39462.13711
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 74.22,
          "high": 74.8,
          "low": 74.06,
          "close": 74.63,
          "volume": 801.571,
          "close_time": 1763859599999,
          "quote_volume": 59653.63596,
          "trades": 1613,
          "taker_buy_base": 460.174,
          "taker_buy_quote": 34229.00222
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 74.63,
          "high": 77.59,
          "low": 74.57,
          "close": 77.23,
          "volume": 1995.425,
          "close_time": 1763863199999,
          "quote_volume": 151969.04565,
          "trades": 4273,
          "taker_buy_base": 983.467,
          "taker_buy_quote": 74883.0162
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 77.22,
          "high": 77.22,
          "low": 76.06,
          "close": 76.41,
          "volume": 1608.71,
          "close_time": 1763866799999,
          "quote_volume": 123202.17964,
          "trades": 2881,
          "taker_buy_base": 684.768,
          "taker_buy_quote": 52470.98705
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 76.42,
          "high": 77.52,
          "low": 75.58,
          "close": 77.51,
          "volume": 2344.926,
          "close_time": 1763870399999,
          "quote_volume": 178981.9773,
          "trades": 3773,
          "taker_buy_base": 1417.531,
          "taker_buy_quote": 108355.86903
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 77.51,
          "high": 78.2,
          "low": 75.89,
          "close": 77.81,
          "volume": 3524.219,
          "close_time": 1763873999999,
          "quote_volume": 271748.09909,
          "trades": 6614,
          "taker_buy_base": 1619.376,
          "taker_buy_quote": 124847.89177
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 77.81,
          "high": 77.81,
          "low": 76.54,
          "close": 76.74,
          "volume": 976.311,
          "close_time": 1763877599999,
          "quote_volume": 75127.89328,
          "trades": 1729,
          "taker_buy_base": 484.764,
          "taker_buy_quote": 37296.97534
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 76.75,
          "high": 76.86,
          "low": 76.24,
          "close": 76.28,
          "volume": 376.44,
          "close_time": 1763881199999,
          "quote_volume": 28826.19162,
          "trades": 940,
          "taker_buy_base": 227.656,
          "taker_buy_quote": 17432.06047
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 76.27,
          "high": 77.89,
          "low": 75.77,
          "close": 77.24,
          "volume": 3492.046,
          "close_time": 1763884799999,
          "quote_volume": 269045.67483,
          "trades": 4837,
          "taker_buy_base": 2077.822,
          "taker_buy_quote": 160022.07241
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 77.24,
          "high": 77.81,
          "low": 76.49,
          "close": 77.28,
          "volume": 1726.176,
          "close_time": 1763888399999,
          "quote_volume": 133039.04975,
          "trades": 3848,
          "taker_buy_base": 699.741,
          "taker_buy_quote": 53949.44867
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 77.29,
          "high": 77.58,
          "low": 76.57,
          "close": 76.82,
          "volume": 774.364,
          "close_time": 1763891999999,
          "quote_volume": 59548.84451,
          "trades": 1353,
          "taker_buy_base": 412.5,
          "taker_buy_quote": 31716.64841
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 76.81,
          "high": 76.89,
          "low": 75.92,
          "close": 75.95,
          "volume": 948.424,
          "close_time": 1763895599999,
          "quote_volume": 72312.15655,
          "trades": 1428,
          "taker_buy_base": 466.51,
          "taker_buy_quote": 35539.78533
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 75.94,
          "high": 76.78,
          "low": 75.83,
          "close": 76.75,
          "volume": 1135.31,
          "close_time": 1763899199999,
          "quote_volume": 86503.14384,
          "trades": 1804,
          "taker_buy_base": 522.168,
          "taker_buy_quote": 39818.93394
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 76.74,
          "high": 77.69,
          "low": 76.41,
          "close": 76.48,
          "volume": 1029.352,
          "close_time": 1763902799999,
          "quote_volume": 79353.90419,
          "trades": 1788,
          "taker_buy_base": 652.522,
          "taker_buy_quote": 50354.04744
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 76.47,
          "high": 77.4,
          "low": 76.34,
          "close": 77.4,
          "volume": 1495.256,
          "close_time": 1763906399999,
          "quote_volume": 115009.8139,
          "trades": 2167,
          "taker_buy_base": 648.699,
          "taker_buy_quote": 49908.82435
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 77.4,
          "high": 77.95,
          "low": 76.81,
          "close": 77.27,
          "volume": 1070.486,
          "close_time": 1763909999999,
          "quote_volume": 82872.98137,
          "trades": 2539,
          "taker_buy_base": 503.784,
          "taker_buy_quote": 39012.55412
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 77.28,
          "high": 78.57,
          "low": 76.68,
          "close": 78.57,
          "volume": 1539.672,
          "close_time": 1763913599999,
          "quote_volume": 119537.63982,
          "trades": 1927,
          "taker_buy_base": 993.815,
          "taker_buy_quote": 77181.58514
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 78.55,
          "high": 80.0,
          "low": 77.93,
          "close": 79.03,
          "volume": 2274.034,
          "close_time": 1763917199999,
          "quote_volume": 179624.81071,
          "trades": 4169,
          "taker_buy_base": 1297.064,
          "taker_buy_quote": 102579.92083
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 79.0,
          "high": 79.1,
          "low": 77.26,
          "close": 77.28,
          "volume": 3072.061,
          "close_time": 1763920799999,
          "quote_volume": 240029.09389,
          "trades": 4610,
          "taker_buy_base": 901.63,
          "taker_buy_quote": 70544.81517
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 77.28,
          "high": 78.34,
          "low": 77.24,
          "close": 77.58,
          "volume": 1040.539,
          "close_time": 1763924399999,
          "quote_volume": 80957.74397,
          "trades": 1728,
          "taker_buy_base": 573.359,
          "taker_buy_quote": 44617.54922
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 77.59,
          "high": 78.87,
          "low": 77.57,
          "close": 78.21,
          "volume": 627.123,
          "close_time": 1763927999999,
          "quote_volume": 49091.37745,
          "trades": 1343,
          "taker_buy_base": 288.811,
          "taker_buy_quote": 22595.47988
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 78.16,
          "high": 78.49,
          "low": 77.95,
          "close": 78.3,
          "volume": 830.202,
          "close_time": 1763931599999,
          "quote_volume": 64931.33206,
          "trades": 1437,
          "taker_buy_base": 201.592,
          "taker_buy_quote": 15770.5533
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 78.3,
          "high": 78.7,
          "low": 77.84,
          "close": 78.53,
          "volume": 928.212,
          "close_time": 1763935199999,
          "quote_volume": 72687.46444,
          "trades": 1254,
          "taker_buy_base": 584.113,
          "taker_buy_quote": 45767.33255
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 78.54,
          "high": 78.76,
          "low": 77.98,
          "close": 78.5,
          "volume": 793.175,
          "close_time": 1763938799999,
          "quote_volume": 62186.8944,
          "trades": 1014,
          "taker_buy_base": 424.478,
          "taker_buy_quote": 33288.12092
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 78.51,
          "high": 78.73,
          "low": 77.41,
          "close": 77.81,
          "volume": 1295.095,
          "close_time": 1763942399999,
          "quote_volume": 100790.87784,
          "trades": 2418,
          "taker_buy_base": 714.102,
          "taker_buy_quote": 55561.15125
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 77.8,
          "high": 78.09,
          "low": 76.9,
          "close": 77.49,
          "volume": 1200.946,
          "close_time": 1763945999999,
          "quote_volume": 93023.95914,
          "trades": 2289,
          "taker_buy_base": 578.936,
          "taker_buy_quote": 44902.45541
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 77.48,
          "high": 77.78,
          "low": 76.89,
          "close": 77.65,
          "volume": 988.335,
          "close_time": 1763949599999,
          "quote_volume": 76321.50169,
          "trades": 2042,
          "taker_buy_base": 441.782,
          "taker_buy_quote": 34117.03236
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 77.63,
          "high": 79.33,
          "low": 77.6,
          "close": 78.41,
          "volume": 2237.562,
          "close_time": 1763953199999,
          "quote_volume": 175873.0287,
          "trades": 3258,
          "taker_buy_base": 1096.725,
          "taker_buy_quote": 86194.63887
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 78.4,
          "high": 78.57,
          "low": 77.73,
          "close": 78.05,
          "volume": 1231.756,
          "close_time": 1763956799999,
          "quote_volume": 96192.26201,
          "trades": 1580,
          "taker_buy_base": 536.732,
          "taker_buy_quote": 41929.11471
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 78.04,
          "high": 78.16,
          "low": 76.73,
          "close": 76.97,
          "volume": 1242.212,
          "close_time": 1763960399999,
          "quote_volume": 96357.62759,
          "trades": 1733,
          "taker_buy_base": 650.62,
          "taker_buy_quote": 50577.66986
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 76.96,
          "high": 78.1,
          "low": 76.85,
          "close": 78.0,
          "volume": 1262.703,
          "close_time": 1763963999999,
          "quote_volume": 98032.56848,
          "trades": 2611,
          "taker_buy_base": 605.976,
          "taker_buy_quote": 47055.33243
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 78.01,
          "high": 78.26,
          "low": 77.56,
          "close": 77.96,
          "volume": 1661.213,
          "close_time": 1763967599999,
          "quote_volume": 129418.37145,
          "trades": 2923,
          "taker_buy_base": 846.739,
          "taker_buy_quote": 66004.79663
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 77.94,
          "high": 77.96,
          "low": 77.5,
          "close": 77.66,
          "volume": 439.254,
          "close_time": 1763971199999,
          "quote_volume": 34142.92219,
          "trades": 1275,
          "taker_buy_base": 230.235,
          "taker_buy_quote": 17896.72675
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 77.65,
          "high": 77.99,
          "low": 77.34,
          "close": 77.95,
          "volume": 294.066,
          "close_time": 1763974799999,
          "quote_volume": 22811.28479,
          "trades": 879,
          "taker_buy_base": 146.272,
          "taker_buy_quote": 11349.9912
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 77.96,
          "high": 77.98,
          "low": 76.51,
          "close": 76.54,
          "volume": 1448.977,
          "close_time": 1763978399999,
          "quote_volume": 111237.1889,
          "trades": 2508,
          "taker_buy_base": 653.499,
          "taker_buy_quote": 50169.83319
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 76.54,
          "high": 77.23,
          "low": 76.45,
          "close": 77.19,
          "volume": 570.476,
          "close_time": 1763981999999,
          "quote_volume": 43774.2949,
          "trades": 1608,
          "taker_buy_base": 358.951,
          "taker_buy_quote": 27536.67101
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 77.19,
          "high": 77.5,
          "low": 76.93,
          "close": 77.18,
          "volume": 790.441,
          "close_time": 1763985599999,
          "quote_volume": 61048.57043,
          "trades": 1347,
          "taker_buy_base": 565.029,
          "taker_buy_quote": 43649.49008
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 77.19,
          "high": 77.56,
          "low": 77.08,
          "close": 77.5,
          "volume": 837.748,
          "close_time": 1763989199999,
          "quote_volume": 64771.60005,
          "trades": 1495,
          "taker_buy_base": 470.41,
          "taker_buy_quote": 36368.23317
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 77.5,
          "high": 77.96,
          "low": 77.31,
          "close": 77.35,
          "volume": 1011.335,
          "close_time": 1763992799999,
          "quote_volume": 78497.69338,
          "trades": 1489,
          "taker_buy_base": 303.065,
          "taker_buy_quote": 23535.50015
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 77.34,
          "high": 78.23,
          "low": 76.84,
          "close": 77.59,
          "volume": 1390.482,
          "close_time": 1763996399999,
          "quote_volume": 107422.21059,
          "trades": 2866,
          "taker_buy_base": 747.101,
          "taker_buy_quote": 57747.74123
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 77.6,
          "high": 78.89,
          "low": 77.34,
          "close": 78.76,
          "volume": 1560.702,
          "close_time": 1763999999999,
          "quote_volume": 121681.06062,
          "trades": 3116,
          "taker_buy_base": 971.175,
          "taker_buy_quote": 75675.66206
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 78.75,
          "high": 79.97,
          "low": 78.75,
          "close": 79.06,
          "volume": 1834.331,
          "close_time": 1764003599999,
          "quote_volume": 145713.22382,
          "trades": 3288,
          "taker_buy_base": 1072.247,
          "taker_buy_quote": 85186.9123
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 79.07,
          "high": 80.18,
          "low": 78.95,
          "close": 79.86,
          "volume": 2650.965,
          "close_time": 1764007199999,
          "quote_volume": 211525.44807,
          "trades": 3403,
          "taker_buy_base": 1717.84,
          "taker_buy_quote": 137167.31422
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 79.87,
          "high": 80.1,
          "low": 79.22,
          "close": 79.72,
          "volume": 1460.997,
          "close_time": 1764010799999,
          "quote_volume": 116468.57428,
          "trades": 2853,
          "taker_buy_base": 703.06,
          "taker_buy_quote": 56039.43474
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 79.72,
          "high": 80.17,
          "low": 79.2,
          "close": 79.31,
          "volume": 871.592,
          "close_time": 1764014399999,
          "quote_volume": 69544.33712,
          "trades": 1728,
          "taker_buy_base": 386.523,
          "taker_buy_quote": 30837.66352
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 79.32,
          "high": 79.82,
          "low": 78.8,
          "close": 79.69,
          "volume": 1169.042,
          "close_time": 1764017999999,
          "quote_volume": 92758.25224,
          "trades": 1860,
          "taker_buy_base": 715.265,
          "taker_buy_quote": 56808.7152
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 79.68,
          "high": 79.98,
          "low": 78.72,
          "close": 78.85,
          "volume": 1344.045,
          "close_time": 1764021599999,
          "quote_volume": 106609.68651,
          "trades": 1632,
          "taker_buy_base": 534.483,
          "taker_buy_quote": 42478.02552
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 78.89,
          "high": 80.08,
          "low": 78.89,
          "close": 79.74,
          "volume": 1035.622,
          "close_time": 1764025199999,
          "quote_volume": 82471.06283,
          "trades": 1107,
          "taker_buy_base": 768.811,
          "taker_buy_quote": 61234.17712
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 79.75,
          "high": 79.91,
          "low": 78.99,
          "close": 79.14,
          "volume": 1193.644,
          "close_time": 1764028799999,
          "quote_volume": 94734.09017,
          "trades": 1373,
          "taker_buy_base": 507.462,
          "taker_buy_quote": 40251.93632
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 79.14,
          "high": 79.52,
          "low": 78.78,
          "close": 79.35,
          "volume": 776.528,
          "close_time": 1764032399999,
          "quote_volume": 61520.72568,
          "trades": 1443,
          "taker_buy_base": 447.515,
          "taker_buy_quote": 35447.26532
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 79.36,
          "high": 79.87,
          "low": 78.99,
          "close": 79.02,
          "volume": 647.11,
          "close_time": 1764035999999,
          "quote_volume": 51399.95129,
          "trades": 1325,
          "taker_buy_base": 321.185,
          "taker_buy_quote": 25540.89748
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 79.03,
          "high": 81.16,
          "low": 78.6,
          "close": 81.06,
          "volume": 1768.765,
          "close_time": 1764039599999,
          "quote_volume": 140822.26584,
          "trades": 2644,
          "taker_buy_base": 936.98,
          "taker_buy_quote": 74799.92311
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 81.05,
          "high": 81.31,
          "low": 79.58,
          "close": 79.89,
          "volume": 1466.708,
          "close_time": 1764043199999,
          "quote_volume": 118113.17999,
          "trades": 3011,
          "taker_buy_base": 498.684,
          "taker_buy_quote": 40166.45324
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 79.9,
          "high": 81.18,
          "low": 79.9,
          "close": 80.39,
          "volume": 2980.92,
          "close_time": 1764046799999,
          "quote_volume": 239740.32093,
          "trades": 4486,
          "taker_buy_base": 1726.617,
          "taker_buy_quote": 138930.30802
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 80.4,
          "high": 80.61,
          "low": 79.77,
          "close": 80.16,
          "volume": 1237.64,
          "close_time": 1764050399999,
          "quote_volume": 99256.53266,
          "trades": 1775,
          "taker_buy_base": 739.58,
          "taker_buy_quote": 59351.18017
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 80.17,
          "high": 80.38,
          "low": 79.78,
          "close": 80.26,
          "volume": 405.427,
          "close_time": 1764053999999,
          "quote_volume": 32467.89481,
          "trades": 735,
          "taker_buy_base": 295.981,
          "taker_buy_quote": 23707.37936
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 80.24,
          "high": 80.41,
          "low": 79.67,
          "close": 79.7,
          "volume": 600.512,
          "close_time": 1764057599999,
          "quote_volume": 48065.60999,
          "trades": 779,
          "taker_buy_base": 213.004,
          "taker_buy_quote": 17050.06713
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 79.71,
          "high": 81.66,
          "low": 79.71,
          "close": 81.07,
          "volume": 1735.025,
          "close_time": 1764061199999,
          "quote_volume": 140102.88134,
          "trades": 2750,
          "taker_buy_base": 998.565,
          "taker_buy_quote": 80585.81412
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 81.08,
          "high": 81.27,
          "low": 80.39,
          "close": 81.2,
          "volume": 1243.087,
          "close_time": 1764064799999,
          "quote_volume": 100628.05169,
          "trades": 1573,
          "taker_buy_base": 714.432,
          "taker_buy_quote": 57874.02054
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 81.18,
          "high": 82.48,
          "low": 81.11,
          "close": 82.3,
          "volume": 2984.791,
          "close_time": 1764068399999,
          "quote_volume": 243633.82403,
          "trades": 2638,
          "taker_buy_base": 1572.0,
          "taker_buy_quote": 128232.97572
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 82.28,
          "high": 82.93,
          "low": 81.98,
          "close": 82.77,
          "volume": 1133.854,
          "close_time": 1764071999999,
          "quote_volume": 93377.72138,
          "trades": 1960,
          "taker_buy_base": 643.655,
          "taker_buy_quote": 53007.27132
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 82.78,
          "high": 85.07,
          "low": 82.59,
          "close": 84.49,
          "volume": 2806.61,
          "close_time": 1764075599999,
          "quote_volume": 235262.43728,
          "trades": 4410,
          "taker_buy_base": 1506.94,
          "taker_buy_quote": 126381.81578
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 84.47,
          "high": 86.29,
          "low": 84.29,
          "close": 86.14,
          "volume": 4791.8,
          "close_time": 1764079199999,
          "quote_volume": 409588.99512,
          "trades": 7747,
          "taker_buy_base": 1778.288,
          "taker_buy_quote": 152073.34832
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 86.15,
          "high": 88.19,
          "low": 85.8,
          "close": 86.55,
          "volume": 5992.421,
          "close_time": 1764082799999,
          "quote_volume": 520541.99699,
          "trades": 12561,
          "taker_buy_base": 3037.266,
          "taker_buy_quote": 263959.35181
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 86.56,
          "high": 87.91,
          "low": 84.84,
          "close": 87.56,
          "volume": 7407.533,
          "close_time": 1764086399999,
          "quote_volume": 640126.91551,
          "trades": 12544,
          "taker_buy_base": 4490.991,
          "taker_buy_quote": 388870.88324
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 87.54,
          "high": 88.64,
          "low": 86.92,
          "close": 87.64,
          "volume": 3511.479,
          "close_time": 1764089999999,
          "quote_volume": 308484.18108,
          "trades": 8474,
          "taker_buy_base": 2044.993,
          "taker_buy_quote": 179751.56368
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 87.63,
          "high": 87.81,
          "low": 86.0,
          "close": 86.0,
          "volume": 6097.366,
          "close_time": 1764093599999,
          "quote_volume": 528820.87284,
          "trades": 12753,
          "taker_buy_base": 2309.688,
          "taker_buy_quote": 200373.6385
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 86.0,
          "high": 86.96,
          "low": 85.66,
          "close": 85.66,
          "volume": 1965.058,
          "close_time": 1764097199999,
          "quote_volume": 169662.912,
          "trades": 4114,
          "taker_buy_base": 925.51,
          "taker_buy_quote": 79928.14123
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 85.68,
          "high": 86.3,
          "low": 85.02,
          "close": 85.71,
          "volume": 3368.076,
          "close_time": 1764100799999,
          "quote_volume": 288377.09354,
          "trades": 6229,
          "taker_buy_base": 1510.14,
          "taker_buy_quote": 129356.80627
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 85.71,
          "high": 87.52,
          "low": 85.2,
          "close": 86.61,
          "volume": 3713.878,
          "close_time": 1764104399999,
          "quote_volume": 319676.85253,
          "trades": 5071,
          "taker_buy_base": 1990.982,
          "taker_buy_quote": 171689.09417
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 86.6,
          "high": 87.65,
          "low": 86.26,
          "close": 86.98,
          "volume": 3240.475,
          "close_time": 1764107999999,
          "quote_volume": 281931.72102,
          "trades": 5424,
          "taker_buy_base": 1720.959,
          "taker_buy_quote": 149866.19765
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 87.04,
          "high": 88.91,
          "low": 85.81,
          "close": 88.52,
          "volume": 3483.319,
          "close_time": 1764111599999,
          "quote_volume": 303530.27945,
          "trades": 4086,
          "taker_buy_base": 2102.547,
          "taker_buy_quote": 183143.73922
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 88.52,
          "high": 89.7,
          "low": 88.09,
          "close": 88.53,
          "volume": 4389.361,
          "close_time": 1764115199999,
          "quote_volume": 390654.47187,
          "trades": 6857,
          "taker_buy_base": 2518.272,
          "taker_buy_quote": 224371.38392
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 88.58,
          "high": 90.43,
          "low": 88.15,
          "close": 89.69,
          "volume": 3633.422,
          "close_time": 1764118799999,
          "quote_volume": 324772.01735,
          "trades": 6973,
          "taker_buy_base": 1917.754,
          "taker_buy_quote": 171443.12869
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 89.69,
          "high": 89.72,
          "low": 88.58,
          "close": 88.88,
          "volume": 2171.725,
          "close_time": 1764122399999,
          "quote_volume": 193516.56895,
          "trades": 4210,
          "taker_buy_base": 904.278,
          "taker_buy_quote": 80564.2725
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 88.87,
          "high": 89.53,
          "low": 88.34,
          "close": 88.71,
          "volume": 1772.141,
          "close_time": 1764125999999,
          "quote_volume": 157425.96194,
          "trades": 3381,
          "taker_buy_base": 899.465,
          "taker_buy_quote": 79928.85867
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 88.71,
          "high": 89.23,
          "low": 87.78,
          "close": 87.95,
          "volume": 1587.805,
          "close_time": 1764129599999,
          "quote_volume": 140158.36915,
          "trades": 2905,
          "taker_buy_base": 707.686,
          "taker_buy_quote": 62518.06319
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87.97,
          "high": 88.41,
          "low": 86.07,
          "close": 86.53,
          "volume": 5519.389,
          "close_time": 1764133199999,
          "quote_volume": 479659.38334,
          "trades": 9533,
          "taker_buy_base": 2215.473,
          "taker_buy_quote": 192587.34886
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 86.47,
          "high": 87.22,
          "low": 86.19,
          "close": 86.67,
          "volume": 3276.234,
          "close_time": 1764136799999,
          "quote_volume": 283807.81556,
          "trades": 8100,
          "taker_buy_base": 1719.292,
          "taker_buy_quote": 149008.70425
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 86.67,
          "high": 86.86,
          "low": 85.8,
          "close": 86.68,
          "volume": 1348.999,
          "close_time": 1764140399999,
          "quote_volume": 116492.34553,
          "trades": 3321,
          "taker_buy_base": 743.342,
          "taker_buy_quote": 64226.77231
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 86.67,
          "high": 86.69,
          "low": 85.63,
          "close": 86.31,
          "volume": 1443.553,
          "close_time": 1764143999999,
          "quote_volume": 124291.65887,
          "trades": 1914,
          "taker_buy_base": 540.42,
          "taker_buy_quote": 46607.30605
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 86.3,
          "high": 87.41,
          "low": 86.2,
          "close": 86.34,
          "volume": 1704.844,
          "close_time": 1764147599999,
          "quote_volume": 147876.39058,
          "trades": 3126,
          "taker_buy_base": 956.063,
          "taker_buy_quote": 82915.75747
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 86.35,
          "high": 86.7,
          "low": 85.45,
          "close": 85.5,
          "volume": 1134.134,
          "close_time": 1764151199999,
          "quote_volume": 97629.83931,
          "trades": 2461,
          "taker_buy_base": 574.285,
          "taker_buy_quote": 49494.36952
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 85.5,
          "high": 86.12,
          "low": 85.02,
          "close": 85.11,
          "volume": 3012.107,
          "close_time": 1764154799999,
          "quote_volume": 257773.85648,
          "trades": 4353,
          "taker_buy_base": 1303.186,
          "taker_buy_quote": 111665.0598
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 85.11,
          "high": 85.51,
          "low": 84.91,
          "close": 85.14,
          "volume": 797.769,
          "close_time": 1764158399999,
          "quote_volume": 68007.0707,
          "trades": 1341,
          "taker_buy_base": 373.658,
          "taker_buy_quote": 31861.25891
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 85.13,
          "high": 85.26,
          "low": 84.4,
          "close": 84.93,
          "volume": 998.013,
          "close_time": 1764161999999,
          "quote_volume": 84554.54845,
          "trades": 2131,
          "taker_buy_base": 496.173,
          "taker_buy_quote": 42042.37885
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 84.92,
          "high": 85.6,
          "low": 84.33,
          "close": 85.32,
          "volume": 1582.687,
          "close_time": 1764165599999,
          "quote_volume": 134400.51499,
          "trades": 2305,
          "taker_buy_base": 810.806,
          "taker_buy_quote": 68958.10616
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 85.31,
          "high": 85.31,
          "low": 83.63,
          "close": 83.79,
          "volume": 2261.449,
          "close_time": 1764169199999,
          "quote_volume": 191388.52522,
          "trades": 2641,
          "taker_buy_base": 1237.0,
          "taker_buy_quote": 104726.95074
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 83.79,
          "high": 84.66,
          "low": 83.6,
          "close": 84.0,
          "volume": 1347.411,
          "close_time": 1764172799999,
          "quote_volume": 113350.95997,
          "trades": 2576,
          "taker_buy_base": 698.31,
          "taker_buy_quote": 58776.83294
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 83.98,
          "high": 84.86,
          "low": 83.97,
          "close": 84.21,
          "volume": 1402.192,
          "close_time": 1764176399999,
          "quote_volume": 118304.15547,
          "trades": 2139,
          "taker_buy_base": 770.529,
          "taker_buy_quote": 65025.62943
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 84.21,
          "high": 85.7,
          "low": 84.02,
          "close": 85.34,
          "volume": 2119.9,
          "close_time": 1764179999999,
          "quote_volume": 180640.15033,
          "trades": 2802,
          "taker_buy_base": 949.559,
          "taker_buy_quote": 80882.98646
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 85.34,
          "high": 86.46,
          "low": 85.17,
          "close": 85.77,
          "volume": 2336.23,
          "close_time": 1764183599999,
          "quote_volume": 200488.16026,
          "trades": 3033,
          "taker_buy_base": 1380.736,
          "taker_buy_quote": 118547.31967
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 85.76,
          "high": 85.98,
          "low": 85.04,
          "close": 85.86,
          "volume": 3686.966,
          "close_time": 1764187199999,
          "quote_volume": 315611.10903,
          "trades": 3282,
          "taker_buy_base": 1361.577,
          "taker_buy_quote": 116491.69271
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 85.86,
          "high": 85.88,
          "low": 84.67,
          "close": 85.05,
          "volume": 2918.965,
          "close_time": 1764190799999,
          "quote_volume": 249706.50996,
          "trades": 2217,
          "taker_buy_base": 587.302,
          "taker_buy_quote": 50088.33513
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 85.07,
          "high": 85.11,
          "low": 84.43,
          "close": 84.77,
          "volume": 1473.485,
          "close_time": 1764194399999,
          "quote_volume": 124842.59288,
          "trades": 1926,
          "taker_buy_base": 1027.726,
          "taker_buy_quote": 87057.82848
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 84.78,
          "high": 85.15,
          "low": 84.7,
          "close": 84.82,
          "volume": 579.516,
          "close_time": 1764197999999,
          "quote_volume": 49157.88096,
          "trades": 625,
          "taker_buy_base": 394.906,
          "taker_buy_quote": 33492.65181
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 84.83,
          "high": 85.1,
          "low": 84.19,
          "close": 84.6,
          "volume": 1649.1,
          "close_time": 1764201599999,
          "quote_volume": 139542.24174,
          "trades": 2068,
          "taker_buy_base": 1019.965,
          "taker_buy_quote": 86342.97366
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 84.63,
          "high": 85.32,
          "low": 84.04,
          "close": 84.98,
          "volume": 2857.485,
          "close_time": 1764205199999,
          "quote_volume": 241715.86198,
          "trades": 2885,
          "taker_buy_base": 1312.603,
          "taker_buy_quote": 111157.59551
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 84.98,
          "high": 85.32,
          "low": 84.76,
          "close": 85.09,
          "volume": 600.176,
          "close_time": 1764208799999,
          "quote_volume": 51009.78751,
          "trades": 1483,
          "taker_buy_base": 253.276,
          "taker_buy_quote": 21526.02014
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 85.09,
          "high": 85.72,
          "low": 84.83,
          "close": 85.54,
          "volume": 1572.335,
          "close_time": 1764212399999,
          "quote_volume": 134205.20995,
          "trades": 2169,
          "taker_buy_base": 713.814,
          "taker_buy_quote": 60966.3671
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 85.53,
          "high": 85.76,
          "low": 84.02,
          "close": 84.35,
          "volume": 2028.865,
          "close_time": 1764215999999,
          "quote_volume": 172046.99895,
          "trades": 2765,
          "taker_buy_base": 672.288,
          "taker_buy_quote": 57000.73625
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 84.34,
          "high": 84.49,
          "low": 83.92,
          "close": 83.99,
          "volume": 610.297,
          "close_time": 1764219599999,
          "quote_volume": 51410.00198,
          "trades": 1184,
          "taker_buy_base": 263.198,
          "taker_buy_quote": 22184.68581
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 83.99,
          "high": 84.16,
          "low": 83.45,
          "close": 83.62,
          "volume": 1273.052,
          "close_time": 1764223199999,
          "quote_volume": 106682.40214,
          "trades": 1843,
          "taker_buy_base": 662.991,
          "taker_buy_quote": 55578.39348
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 83.63,
          "high": 83.83,
          "low": 83.19,
          "close": 83.53,
          "volume": 1370.507,
          "close_time": 1764226799999,
          "quote_volume": 114398.36468,
          "trades": 1783,
          "taker_buy_base": 635.012,
          "taker_buy_quote": 53046.20272
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 83.53,
          "high": 85.18,
          "low": 82.99,
          "close": 83.03,
          "volume": 3280.387,
          "close_time": 1764230399999,
          "quote_volume": 274941.05258,
          "trades": 7029,
          "taker_buy_base": 1611.071,
          "taker_buy_quote": 135089.4068
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 83.03,
          "high": 84.69,
          "low": 82.76,
          "close": 84.68,
          "volume": 3734.195,
          "close_time": 1764233999999,
          "quote_volume": 313108.97514,
          "trades": 4754,
          "taker_buy_base": 2578.676,
          "taker_buy_quote": 216376.45198
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 84.67,
          "high": 85.31,
          "low": 84.38,
          "close": 84.49,
          "volume": 1687.251,
          "close_time": 1764237599999,
          "quote_volume": 143128.29891,
          "trades": 3660,
          "taker_buy_base": 1127.816,
          "taker_buy_quote": 95692.24437
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 84.48,
          "high": 84.87,
          "low": 84.41,
          "close": 84.53,
          "volume": 692.863,
          "close_time": 1764241199999,
          "quote_volume": 58604.14453,
          "trades": 992,
          "taker_buy_base": 496.918,
          "taker_buy_quote": 42035.38527
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 84.53,
          "high": 84.98,
          "low": 84.34,
          "close": 84.6,
          "volume": 1297.023,
          "close_time": 1764244799999,
          "quote_volume": 109732.96214,
          "trades": 1250,
          "taker_buy_base": 862.448,
          "taker_buy_quote": 72960.22109
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 84.61,
          "high": 85.05,
          "low": 84.36,
          "close": 84.53,
          "volume": 2656.403,
          "close_time": 1764248399999,
          "quote_volume": 224932.84424,
          "trades": 1507,
          "taker_buy_base": 1002.702,
          "taker_buy_quote": 84885.55242
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 84.52,
          "high": 84.85,
          "low": 84.05,
          "close": 84.61,
          "volume": 2231.251,
          "close_time": 1764251999999,
          "quote_volume": 188593.53475,
          "trades": 2700,
          "taker_buy_base": 966.383,
          "taker_buy_quote": 81688.24155
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 84.61,
          "high": 85.57,
          "low": 84.55,
          "close": 84.96,
          "volume": 1450.958,
          "close_time": 1764255599999,
          "quote_volume": 123319.5083,
          "trades": 1888,
          "taker_buy_base": 906.55,
          "taker_buy_quote": 77064.76687
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 84.96,
          "high": 85.55,
          "low": 84.91,
          "close": 85.03,
          "volume": 1005.931,
          "close_time": 1764259199999,
          "quote_volume": 85687.21033,
          "trades": 1296,
          "taker_buy_base": 616.16,
          "taker_buy_quote": 52495.33209
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 85.03,
          "high": 85.25,
          "low": 84.84,
          "close": 84.85,
          "volume": 783.81,
          "close_time": 1764262799999,
          "quote_volume": 66645.9419,
          "trades": 1180,
          "taker_buy_base": 367.843,
          "taker_buy_quote": 31285.28076
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 84.84,
          "high": 84.89,
          "low": 84.28,
          "close": 84.48,
          "volume": 723.788,
          "close_time": 1764266399999,
          "quote_volume": 61283.54565,
          "trades": 1029,
          "taker_buy_base": 422.194,
          "taker_buy_quote": 35756.051
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 84.49,
          "high": 84.52,
          "low": 84.02,
          "close": 84.5,
          "volume": 548.248,
          "close_time": 1764269999999,
          "quote_volume": 46196.76559,
          "trades": 888,
          "taker_buy_base": 347.351,
          "taker_buy_quote": 29274.07386
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 84.47,
          "high": 84.47,
          "low": 83.98,
          "close": 84.12,
          "volume": 615.024,
          "close_time": 1764273599999,
          "quote_volume": 51828.0797,
          "trades": 681,
          "taker_buy_base": 433.202,
          "taker_buy_quote": 36512.84665
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 84.1,
          "high": 84.1,
          "low": 83.39,
          "close": 83.56,
          "volume": 1003.989,
          "close_time": 1764277199999,
          "quote_volume": 83990.58946,
          "trades": 980,
          "taker_buy_base": 574.407,
          "taker_buy_quote": 48034.4872
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 83.57,
          "high": 83.61,
          "low": 83.24,
          "close": 83.32,
          "volume": 390.952,
          "close_time": 1764280799999,
          "quote_volume": 32619.89459,
          "trades": 525,
          "taker_buy_base": 272.382,
          "taker_buy_quote": 22725.50713
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 83.31,
          "high": 83.57,
          "low": 82.76,
          "close": 82.94,
          "volume": 1214.651,
          "close_time": 1764284399999,
          "quote_volume": 100954.27196,
          "trades": 1194,
          "taker_buy_base": 703.181,
          "taker_buy_quote": 58446.21531
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 82.94,
          "high": 83.57,
          "low": 82.78,
          "close": 83.42,
          "volume": 699.877,
          "close_time": 1764287999999,
          "quote_volume": 58249.01616,
          "trades": 958,
          "taker_buy_base": 498.2,
          "taker_buy_quote": 41481.44519
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 83.42,
          "high": 84.19,
          "low": 83.25,
          "close": 84.17,
          "volume": 1147.279,
          "close_time": 1764291599999,
          "quote_volume": 96044.17147,
          "trades": 1322,
          "taker_buy_base": 428.202,
          "taker_buy_quote": 35844.88574
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 84.17,
          "high": 85.0,
          "low": 83.88,
          "close": 84.74,
          "volume": 1913.658,
          "close_time": 1764295199999,
          "quote_volume": 161374.67223,
          "trades": 2383,
          "taker_buy_base": 1140.823,
          "taker_buy_quote": 96222.15271
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 84.75,
          "high": 85.01,
          "low": 84.34,
          "close": 84.93,
          "volume": 1107.242,
          "close_time": 1764298799999,
          "quote_volume": 93779.9283,
          "trades": 1716,
          "taker_buy_base": 521.67,
          "taker_buy_quote": 44192.20884
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 84.92,
          "high": 84.92,
          "low": 84.15,
          "close": 84.45,
          "volume": 662.34,
          "close_time": 1764302399999,
          "quote_volume": 55977.44916,
          "trades": 1143,
          "taker_buy_base": 298.626,
          "taker_buy_quote": 25242.22558
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 84.47,
          "high": 84.85,
          "low": 84.24,
          "close": 84.37,
          "volume": 661.742,
          "close_time": 1764305999999,
          "quote_volume": 55935.02767,
          "trades": 1382,
          "taker_buy_base": 323.114,
          "taker_buy_quote": 27335.02903
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 84.38,
          "high": 84.77,
          "low": 84.2,
          "close": 84.52,
          "volume": 397.197,
          "close_time": 1764309599999,
          "quote_volume": 33575.75975,
          "trades": 832,
          "taker_buy_base": 166.462,
          "taker_buy_quote": 14074.74856
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 84.51,
          "high": 84.84,
          "low": 84.11,
          "close": 84.14,
          "volume": 675.857,
          "close_time": 1764313199999,
          "quote_volume": 57072.4614,
          "trades": 898,
          "taker_buy_base": 201.315,
          "taker_buy_quote": 16994.03885
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 84.14,
          "high": 84.54,
          "low": 84.0,
          "close": 84.14,
          "volume": 306.166,
          "close_time": 1764316799999,
          "quote_volume": 25788.00117,
          "trades": 574,
          "taker_buy_base": 91.149,
          "taker_buy_quote": 7679.85105
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 84.15,
          "high": 85.39,
          "low": 84.15,
          "close": 85.03,
          "volume": 812.721,
          "close_time": 1764320399999,
          "quote_volume": 68965.14651,
          "trades": 1294,
          "taker_buy_base": 430.642,
          "taker_buy_quote": 36550.17314
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 85.07,
          "high": 85.19,
          "low": 84.55,
          "close": 84.92,
          "volume": 1346.953,
          "close_time": 1764323999999,
          "quote_volume": 114374.82636,
          "trades": 1281,
          "taker_buy_base": 968.615,
          "taker_buy_quote": 82275.04608
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 84.93,
          "high": 85.03,
          "low": 84.42,
          "close": 84.59,
          "volume": 1034.148,
          "close_time": 1764327599999,
          "quote_volume": 87635.39564,
          "trades": 1261,
          "taker_buy_base": 499.599,
          "taker_buy_quote": 42335.12392
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 84.58,
          "high": 84.72,
          "low": 83.63,
          "close": 84.38,
          "volume": 1038.281,
          "close_time": 1764331199999,
          "quote_volume": 87526.96415,
          "trades": 1840,
          "taker_buy_base": 485.089,
          "taker_buy_quote": 40896.16848
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 84.37,
          "high": 85.38,
          "low": 84.14,
          "close": 85.12,
          "volume": 1153.112,
          "close_time": 1764334799999,
          "quote_volume": 97772.3153,
          "trades": 1715,
          "taker_buy_base": 711.186,
          "taker_buy_quote": 60300.04414
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 85.18,
          "high": 88.13,
          "low": 85.18,
          "close": 87.98,
          "volume": 2625.471,
          "close_time": 1764338399999,
          "quote_volume": 227071.26874,
          "trades": 4123,
          "taker_buy_base": 1471.048,
          "taker_buy_quote": 127432.76134
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 87.97,
          "high": 91.48,
          "low": 87.68,
          "close": 91.23,
          "volume": 10578.155,
          "close_time": 1764341999999,
          "quote_volume": 947822.85727,
          "trades": 15148,
          "taker_buy_base": 4990.826,
          "taker_buy_quote": 446999.11067
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 91.21,
          "high": 99.5,
          "low": 90.85,
          "close": 98.7,
          "volume": 28265.294,
          "close_time": 1764345599999,
          "quote_volume": 2666302.00621,
          "trades": 52351,
          "taker_buy_base": 16306.809,
          "taker_buy_quote": 1538179.8766
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 98.71,
          "high": 100.0,
          "low": 92.77,
          "close": 92.92,
          "volume": 18110.663,
          "close_time": 1764349199999,
          "quote_volume": 1735995.65245,
          "trades": 30065,
          "taker_buy_base": 8489.646,
          "taker_buy_quote": 813937.51097
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 92.91,
          "high": 95.02,
          "low": 91.96,
          "close": 94.39,
          "volume": 9527.615,
          "close_time": 1764352799999,
          "quote_volume": 888193.97782,
          "trades": 15258,
          "taker_buy_base": 5290.01,
          "taker_buy_quote": 493710.22457
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 94.38,
          "high": 94.39,
          "low": 91.32,
          "close": 92.78,
          "volume": 7924.632,
          "close_time": 1764356399999,
          "quote_volume": 734861.38044,
          "trades": 9903,
          "taker_buy_base": 3991.959,
          "taker_buy_quote": 370571.64889
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 92.78,
          "high": 93.08,
          "low": 91.44,
          "close": 92.17,
          "volume": 6109.593,
          "close_time": 1764359999999,
          "quote_volume": 563072.478,
          "trades": 7169,
          "taker_buy_base": 2459.049,
          "taker_buy_quote": 226662.51697
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 92.24,
          "high": 93.42,
          "low": 91.49,
          "close": 91.6,
          "volume": 3185.819,
          "close_time": 1764363599999,
          "quote_volume": 294255.97424,
          "trades": 4374,
          "taker_buy_base": 2070.916,
          "taker_buy_quote": 191223.54797
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 91.6,
          "high": 92.53,
          "low": 90.95,
          "close": 91.72,
          "volume": 3906.264,
          "close_time": 1764367199999,
          "quote_volume": 358208.16983,
          "trades": 5031,
          "taker_buy_base": 2090.151,
          "taker_buy_quote": 191741.92132
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 91.72,
          "high": 95.35,
          "low": 91.65,
          "close": 94.03,
          "volume": 7406.131,
          "close_time": 1764370799999,
          "quote_volume": 692194.07567,
          "trades": 6241,
          "taker_buy_base": 4391.157,
          "taker_buy_quote": 410405.58251
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 94.05,
          "high": 95.42,
          "low": 92.95,
          "close": 93.74,
          "volume": 4208.888,
          "close_time": 1764374399999,
          "quote_volume": 396354.69866,
          "trades": 6113,
          "taker_buy_base": 2018.837,
          "taker_buy_quote": 190222.78985
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 93.73,
          "high": 95.97,
          "low": 93.73,
          "close": 94.48,
          "volume": 7154.016,
          "close_time": 1764377999999,
          "quote_volume": 678961.41477,
          "trades": 9114,
          "taker_buy_base": 3083.572,
          "taker_buy_quote": 292189.13713
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 94.47,
          "high": 97.46,
          "low": 94.25,
          "close": 97.19,
          "volume": 5602.473,
          "close_time": 1764381599999,
          "quote_volume": 536778.06615,
          "trades": 7028,
          "taker_buy_base": 3082.826,
          "taker_buy_quote": 295264.23813
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 97.19,
          "high": 97.44,
          "low": 94.47,
          "close": 95.13,
          "volume": 5035.091,
          "close_time": 1764385199999,
          "quote_volume": 485033.78439,
          "trades": 6976,
          "taker_buy_base": 2055.178,
          "taker_buy_quote": 197979.14513
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 95.14,
          "high": 95.93,
          "low": 94.71,
          "close": 95.45,
          "volume": 2000.183,
          "close_time": 1764388799999,
          "quote_volume": 190416.6062,
          "trades": 3243,
          "taker_buy_base": 1063.516,
          "taker_buy_quote": 101287.90002
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 95.42,
          "high": 95.52,
          "low": 93.32,
          "close": 93.94,
          "volume": 4490.202,
          "close_time": 1764392399999,
          "quote_volume": 422815.43013,
          "trades": 7218,
          "taker_buy_base": 1886.692,
          "taker_buy_quote": 177730.64458
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 93.95,
          "high": 94.74,
          "low": 93.47,
          "close": 94.16,
          "volume": 2866.006,
          "close_time": 1764395999999,
          "quote_volume": 269907.45426,
          "trades": 5399,
          "taker_buy_base": 1925.699,
          "taker_buy_quote": 181397.07558
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 94.17,
          "high": 94.75,
          "low": 92.7,
          "close": 93.09,
          "volume": 2699.635,
          "close_time": 1764399599999,
          "quote_volume": 252583.74832,
          "trades": 6150,
          "taker_buy_base": 1243.405,
          "taker_buy_quote": 116343.09648
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 93.09,
          "high": 94.07,
          "low": 92.68,
          "close": 93.09,
          "volume": 1863.664,
          "close_time": 1764403199999,
          "quote_volume": 173857.81452,
          "trades": 3678,
          "taker_buy_base": 971.938,
          "taker_buy_quote": 90655.67767
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 93.09,
          "high": 94.66,
          "low": 92.56,
          "close": 92.58,
          "volume": 2986.301,
          "close_time": 1764406799999,
          "quote_volume": 279566.23176,
          "trades": 5267,
          "taker_buy_base": 1419.269,
          "taker_buy_quote": 132891.8948
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 92.6,
          "high": 92.73,
          "low": 91.58,
          "close": 91.78,
          "volume": 2040.756,
          "close_time": 1764410399999,
          "quote_volume": 188111.19004,
          "trades": 3455,
          "taker_buy_base": 916.936,
          "taker_buy_quote": 84574.05318
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 91.79,
          "high": 93.79,
          "low": 91.06,
          "close": 93.72,
          "volume": 5803.161,
          "close_time": 1764413999999,
          "quote_volume": 536006.38097,
          "trades": 7275,
          "taker_buy_base": 3761.118,
          "taker_buy_quote": 347364.83967
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 93.71,
          "high": 95.66,
          "low": 92.41,
          "close": 94.72,
          "volume": 7512.47,
          "close_time": 1764417599999,
          "quote_volume": 706464.0386,
          "trades": 10065,
          "taker_buy_base": 4791.632,
          "taker_buy_quote": 450658.11643
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 94.71,
          "high": 95.87,
          "low": 94.0,
          "close": 95.82,
          "volume": 6662.963,
          "close_time": 1764421199999,
          "quote_volume": 633232.68413,
          "trades": 10218,
          "taker_buy_base": 3596.498,
          "taker_buy_quote": 341901.13278
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 95.82,
          "high": 95.98,
          "low": 93.8,
          "close": 93.84,
          "volume": 3955.749,
          "close_time": 1764424799999,
          "quote_volume": 374714.35692,
          "trades": 6052,
          "taker_buy_base": 2229.971,
          "taker_buy_quote": 211256.96687
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 93.83,
          "high": 95.29,
          "low": 93.3,
          "close": 94.5,
          "volume": 4363.572,
          "close_time": 1764428399999,
          "quote_volume": 411733.36761,
          "trades": 5439,
          "taker_buy_base": 2251.829,
          "taker_buy_quote": 212326.15187
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 94.47,
          "high": 97.6,
          "low": 94.3,
          "close": 96.98,
          "volume": 5748.055,
          "close_time": 1764431999999,
          "quote_volume": 551897.32762,
          "trades": 10313,
          "taker_buy_base": 2744.105,
          "taker_buy_quote": 263306.87002
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 96.99,
          "high": 98.51,
          "low": 95.71,
          "close": 96.61,
          "volume": 5780.798,
          "close_time": 1764435599999,
          "quote_volume": 560954.69893,
          "trades": 9539,
          "taker_buy_base": 3083.935,
          "taker_buy_quote": 299467.14278
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 96.61,
          "high": 97.33,
          "low": 96.11,
          "close": 96.76,
          "volume": 3368.123,
          "close_time": 1764439199999,
          "quote_volume": 325683.1755,
          "trades": 6175,
          "taker_buy_base": 1479.947,
          "taker_buy_quote": 143269.0062
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 96.75,
          "high": 96.94,
          "low": 95.35,
          "close": 95.92,
          "volume": 3900.504,
          "close_time": 1764442799999,
          "quote_volume": 374402.94059,
          "trades": 7452,
          "taker_buy_base": 1949.659,
          "taker_buy_quote": 187240.42828
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 95.91,
          "high": 97.5,
          "low": 94.86,
          "close": 96.28,
          "volume": 5107.153,
          "close_time": 1764446399999,
          "quote_volume": 489467.34562,
          "trades": 6168,
          "taker_buy_base": 3285.133,
          "taker_buy_quote": 314758.45157
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 96.31,
          "high": 96.31,
          "low": 94.96,
          "close": 95.35,
          "volume": 1635.219,
          "close_time": 1764449999999,
          "quote_volume": 156106.69413,
          "trades": 3399,
          "taker_buy_base": 695.71,
          "taker_buy_quote": 66436.83909
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 95.37,
          "high": 95.86,
          "low": 95.1,
          "close": 95.11,
          "volume": 922.124,
          "close_time": 1764453599999,
          "quote_volume": 88073.06489,
          "trades": 2351,
          "taker_buy_base": 480.939,
          "taker_buy_quote": 45952.86178
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 95.2,
          "high": 95.94,
          "low": 94.63,
          "close": 95.11,
          "volume": 2587.656,
          "close_time": 1764457199999,
          "quote_volume": 246232.27131,
          "trades": 2375,
          "taker_buy_base": 1616.19,
          "taker_buy_quote": 153711.6868
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 95.12,
          "high": 95.87,
          "low": 94.97,
          "close": 95.47,
          "volume": 1297.353,
          "close_time": 1764460799999,
          "quote_volume": 123725.07287,
          "trades": 2804,
          "taker_buy_base": 734.152,
          "taker_buy_quote": 69990.96778
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 95.49,
          "high": 97.22,
          "low": 95.08,
          "close": 97.19,
          "volume": 2775.646,
          "close_time": 1764464399999,
          "quote_volume": 267183.94407,
          "trades": 5625,
          "taker_buy_base": 1430.519,
          "taker_buy_quote": 137740.16503
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 97.2,
          "high": 99.87,
          "low": 96.96,
          "close": 98.71,
          "volume": 7710.158,
          "close_time": 1764467999999,
          "quote_volume": 761052.42356,
          "trades": 14868,
          "taker_buy_base": 3063.626,
          "taker_buy_quote": 302381.96754
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 98.69,
          "high": 100.0,
          "low": 98.2,
          "close": 99.19,
          "volume": 3175.585,
          "close_time": 1764471599999,
          "quote_volume": 314994.86328,
          "trades": 7069,
          "taker_buy_base": 1884.383,
          "taker_buy_quote": 187006.78536
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 99.19,
          "high": 101.82,
          "low": 98.85,
          "close": 101.74,
          "volume": 9969.06,
          "close_time": 1764475199999,
          "quote_volume": 1000458.68958,
          "trades": 20654,
          "taker_buy_base": 4014.61,
          "taker_buy_quote": 402906.75569
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 101.72,
          "high": 101.72,
          "low": 98.59,
          "close": 99.69,
          "volume": 3046.846,
          "close_time": 1764478799999,
          "quote_volume": 304511.38495,
          "trades": 8542,
          "taker_buy_base": 1195.075,
          "taker_buy_quote": 119249.42656
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 99.71,
          "high": 100.06,
          "low": 98.31,
          "close": 99.27,
          "volume": 3491.624,
          "close_time": 1764482399999,
          "quote_volume": 346611.18703,
          "trades": 7376,
          "taker_buy_base": 1399.395,
          "taker_buy_quote": 139005.96769
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 99.26,
          "high": 104.23,
          "low": 98.21,
          "close": 102.64,
          "volume": 8072.885,
          "close_time": 1764485999999,
          "quote_volume": 818812.94681,
          "trades": 13549,
          "taker_buy_base": 4606.272,
          "taker_buy_quote": 467722.64131
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 102.58,
          "high": 103.75,
          "low": 101.11,
          "close": 103.09,
          "volume": 6186.263,
          "close_time": 1764489599999,
          "quote_volume": 633383.00559,
          "trades": 13670,
          "taker_buy_base": 2459.424,
          "taker_buy_quote": 252209.9114
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 103.08,
          "high": 105.98,
          "low": 102.63,
          "close": 105.08,
          "volume": 15271.595,
          "close_time": 1764493199999,
          "quote_volume": 1594840.29494,
          "trades": 30983,
          "taker_buy_base": 6909.126,
          "taker_buy_quote": 722649.47557
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 105.08,
          "high": 106.88,
          "low": 104.21,
          "close": 105.02,
          "volume": 13063.035,
          "close_time": 1764496799999,
          "quote_volume": 1375518.02602,
          "trades": 20646,
          "taker_buy_base": 6298.436,
          "taker_buy_quote": 664154.58022
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 104.98,
          "high": 105.57,
          "low": 104.16,
          "close": 104.82,
          "volume": 5112.075,
          "close_time": 1764500399999,
          "quote_volume": 536101.50098,
          "trades": 10576,
          "taker_buy_base": 2313.003,
          "taker_buy_quote": 242730.50455
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 104.81,
          "high": 106.78,
          "low": 103.4,
          "close": 105.53,
          "volume": 11797.317,
          "close_time": 1764503999999,
          "quote_volume": 1242241.37227,
          "trades": 16434,
          "taker_buy_base": 6527.991,
          "taker_buy_quote": 687270.96976
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 105.58,
          "high": 108.37,
          "low": 104.11,
          "close": 105.07,
          "volume": 15729.778,
          "close_time": 1764507599999,
          "quote_volume": 1675854.70139,
          "trades": 21943,
          "taker_buy_base": 7978.262,
          "taker_buy_quote": 849999.07877
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 105.07,
          "high": 105.64,
          "low": 104.53,
          "close": 104.96,
          "volume": 5187.85,
          "close_time": 1764511199999,
          "quote_volume": 545352.94893,
          "trades": 10917,
          "taker_buy_base": 2440.023,
          "taker_buy_quote": 256444.72356
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 104.95,
          "high": 107.48,
          "low": 104.69,
          "close": 106.28,
          "volume": 6313.33,
          "close_time": 1764514799999,
          "quote_volume": 670207.14277,
          "trades": 11030,
          "taker_buy_base": 3066.397,
          "taker_buy_quote": 325559.28062
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 106.28,
          "high": 106.47,
          "low": 104.01,
          "close": 104.45,
          "volume": 4998.232,
          "close_time": 1764518399999,
          "quote_volume": 524309.26162,
          "trades": 7215,
          "taker_buy_base": 2587.412,
          "taker_buy_quote": 271524.71253
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 104.44,
          "high": 106.33,
          "low": 104.44,
          "close": 105.28,
          "volume": 4767.092,
          "close_time": 1764521999999,
          "quote_volume": 501832.61658,
          "trades": 7508,
          "taker_buy_base": 2287.382,
          "taker_buy_quote": 240768.80766
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 105.29,
          "high": 105.34,
          "low": 103.57,
          "close": 104.69,
          "volume": 4084.325,
          "close_time": 1764525599999,
          "quote_volume": 425647.42226,
          "trades": 6963,
          "taker_buy_base": 1882.504,
          "taker_buy_quote": 196154.70865
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 104.72,
          "high": 106.03,
          "low": 104.5,
          "close": 105.35,
          "volume": 2650.858,
          "close_time": 1764529199999,
          "quote_volume": 278792.48116,
          "trades": 5023,
          "taker_buy_base": 1289.113,
          "taker_buy_quote": 135590.09619
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 105.36,
          "high": 107.11,
          "low": 105.1,
          "close": 105.26,
          "volume": 4437.229,
          "close_time": 1764532799999,
          "quote_volume": 470036.37448,
          "trades": 8208,
          "taker_buy_base": 2543.422,
          "taker_buy_quote": 269630.76802
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 105.26,
          "high": 106.29,
          "low": 104.6,
          "close": 104.77,
          "volume": 2407.123,
          "close_time": 1764536399999,
          "quote_volume": 254132.71912,
          "trades": 6533,
          "taker_buy_base": 816.648,
          "taker_buy_quote": 86253.57545
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 104.77,
          "high": 105.54,
          "low": 104.1,
          "close": 105.16,
          "volume": 2929.662,
          "close_time": 1764539999999,
          "quote_volume": 305903.93157,
          "trades": 5640,
          "taker_buy_base": 1247.524,
          "taker_buy_quote": 130355.64794
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 105.16,
          "high": 105.9,
          "low": 103.05,
          "close": 103.77,
          "volume": 4651.618,
          "close_time": 1764543599999,
          "quote_volume": 486450.44216,
          "trades": 5021,
          "taker_buy_base": 1395.839,
          "taker_buy_quote": 146036.11127
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 103.78,
          "high": 104.15,
          "low": 101.69,
          "close": 101.85,
          "volume": 5191.077,
          "close_time": 1764547199999,
          "quote_volume": 532549.22992,
          "trades": 9014,
          "taker_buy_base": 2318.464,
          "taker_buy_quote": 237834.62212
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 101.87,
          "high": 102.41,
          "low": 98.28,
          "close": 98.71,
          "volume": 13860.044,
          "close_time": 1764550799999,
          "quote_volume": 1384335.92794,
          "trades": 28381,
          "taker_buy_base": 5663.848,
          "taker_buy_quote": 566034.32458
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 98.7,
          "high": 100.32,
          "low": 97.6,
          "close": 98.01,
          "volume": 5592.78,
          "close_time": 1764554399999,
          "quote_volume": 552168.49307,
          "trades": 12834,
          "taker_buy_base": 2435.875,
          "taker_buy_quote": 240998.45084
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 98.01,
          "high": 98.77,
          "low": 96.0,
          "close": 96.33,
          "volume": 5092.26,
          "close_time": 1764557999999,
          "quote_volume": 496797.15608,
          "trades": 9384,
          "taker_buy_base": 2325.312,
          "taker_buy_quote": 227226.59645
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 96.33,
          "high": 96.39,
          "low": 93.37,
          "close": 93.61,
          "volume": 6638.486,
          "close_time": 1764561599999,
          "quote_volume": 627652.3662,
          "trades": 12486,
          "taker_buy_base": 3104.578,
          "taker_buy_quote": 293716.97745
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 93.62,
          "high": 94.79,
          "low": 92.46,
          "close": 92.7,
          "volume": 5188.75,
          "close_time": 1764565199999,
          "quote_volume": 485882.73432,
          "trades": 10266,
          "taker_buy_base": 2749.081,
          "taker_buy_quote": 257651.03201
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 92.71,
          "high": 94.36,
          "low": 92.7,
          "close": 92.96,
          "volume": 5893.592,
          "close_time": 1764568799999,
          "quote_volume": 550478.11451,
          "trades": 10793,
          "taker_buy_base": 3417.913,
          "taker_buy_quote": 319324.37192
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 92.95,
          "high": 94.65,
          "low": 92.82,
          "close": 94.34,
          "volume": 5717.935,
          "close_time": 1764572399999,
          "quote_volume": 535538.24224,
          "trades": 12790,
          "taker_buy_base": 3751.552,
          "taker_buy_quote": 351480.00933
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 94.26,
          "high": 94.27,
          "low": 92.84,
          "close": 93.38,
          "volume": 4171.619,
          "close_time": 1764575999999,
          "quote_volume": 389683.39077,
          "trades": 8922,
          "taker_buy_base": 2387.735,
          "taker_buy_quote": 222972.78765
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 93.37,
          "high": 94.3,
          "low": 92.21,
          "close": 93.75,
          "volume": 3739.697,
          "close_time": 1764579599999,
          "quote_volume": 349190.62924,
          "trades": 7291,
          "taker_buy_base": 2587.817,
          "taker_buy_quote": 241834.1676
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 93.74,
          "high": 95.33,
          "low": 93.32,
          "close": 93.56,
          "volume": 3082.679,
          "close_time": 1764583199999,
          "quote_volume": 290858.76581,
          "trades": 6398,
          "taker_buy_base": 2060.947,
          "taker_buy_quote": 194547.04843
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 93.56,
          "high": 94.6,
          "low": 93.48,
          "close": 94.13,
          "volume": 2593.435,
          "close_time": 1764586799999,
          "quote_volume": 243469.81132,
          "trades": 4392,
          "taker_buy_base": 1127.049,
          "taker_buy_quote": 105939.80061
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 94.15,
          "high": 94.52,
          "low": 92.75,
          "close": 92.92,
          "volume": 1903.617,
          "close_time": 1764590399999,
          "quote_volume": 177839.60126,
          "trades": 4645,
          "taker_buy_base": 899.693,
          "taker_buy_quote": 84133.41683
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 92.91,
          "high": 93.43,
          "low": 92.35,
          "close": 93.35,
          "volume": 1631.438,
          "close_time": 1764593999999,
          "quote_volume": 151511.96917,
          "trades": 4599,
          "taker_buy_base": 787.251,
          "taker_buy_quote": 73118.38881
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 93.3,
          "high": 94.67,
          "low": 93.25,
          "close": 93.91,
          "volume": 2252.44,
          "close_time": 1764597599999,
          "quote_volume": 211452.71589,
          "trades": 5002,
          "taker_buy_base": 1109.3,
          "taker_buy_quote": 104185.86101
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 93.9,
          "high": 94.66,
          "low": 92.67,
          "close": 93.01,
          "volume": 2458.366,
          "close_time": 1764601199999,
          "quote_volume": 229654.99526,
          "trades": 5645,
          "taker_buy_base": 1247.613,
          "taker_buy_quote": 116564.36152
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 93.01,
          "high": 95.6,
          "low": 92.87,
          "close": 94.79,
          "volume": 5232.55,
          "close_time": 1764604799999,
          "quote_volume": 492809.28119,
          "trades": 12220,
          "taker_buy_base": 2857.184,
          "taker_buy_quote": 268885.80824
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 94.84,
          "high": 95.64,
          "low": 93.68,
          "close": 93.74,
          "volume": 2259.414,
          "close_time": 1764608399999,
          "quote_volume": 214138.71662,
          "trades": 5799,
          "taker_buy_base": 1026.764,
          "taker_buy_quote": 97337.00589
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 93.73,
          "high": 96.06,
          "low": 92.96,
          "close": 93.6,
          "volume": 4903.104,
          "close_time": 1764611999999,
          "quote_volume": 463056.66462,
          "trades": 10003,
          "taker_buy_base": 2657.39,
          "taker_buy_quote": 250850.28013
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 93.6,
          "high": 94.62,
          "low": 93.29,
          "close": 93.95,
          "volume": 2291.836,
          "close_time": 1764615599999,
          "quote_volume": 215130.07235,
          "trades": 4378,
          "taker_buy_base": 1217.532,
          "taker_buy_quote": 114311.72646
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 93.96,
          "high": 94.65,
          "low": 93.38,
          "close": 94.0,
          "volume": 1753.962,
          "close_time": 1764619199999,
          "quote_volume": 164759.34495,
          "trades": 3904,
          "taker_buy_base": 826.348,
          "taker_buy_quote": 77645.48885
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 94.06,
          "high": 96.96,
          "low": 93.58,
          "close": 96.39,
          "volume": 5998.752,
          "close_time": 1764622799999,
          "quote_volume": 572912.7825,
          "trades": 7926,
          "taker_buy_base": 3164.796,
          "taker_buy_quote": 302734.04369
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 96.38,
          "high": 100.0,
          "low": 95.47,
          "close": 99.71,
          "volume": 5767.304,
          "close_time": 1764626399999,
          "quote_volume": 561863.30184,
          "trades": 10579,
          "taker_buy_base": 3531.119,
          "taker_buy_quote": 344211.76742
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 99.7,
          "high": 101.14,
          "low": 99.33,
          "close": 100.14,
          "volume": 6255.447,
          "close_time": 1764629999999,
          "quote_volume": 627550.23422,
          "trades": 7761,
          "taker_buy_base": 3679.516,
          "taker_buy_quote": 369183.69389
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 100.15,
          "high": 102.65,
          "low": 100.08,
          "close": 101.01,
          "volume": 5896.908,
          "close_time": 1764633599999,
          "quote_volume": 598348.23402,
          "trades": 9451,
          "taker_buy_base": 3711.129,
          "taker_buy_quote": 376664.37413
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 101.03,
          "high": 101.69,
          "low": 98.3,
          "close": 99.23,
          "volume": 3517.289,
          "close_time": 1764637199999,
          "quote_volume": 351017.29861,
          "trades": 8854,
          "taker_buy_base": 1842.349,
          "taker_buy_quote": 183916.46712
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 99.23,
          "high": 101.13,
          "low": 99.06,
          "close": 100.13,
          "volume": 3098.634,
          "close_time": 1764640799999,
          "quote_volume": 310753.45229,
          "trades": 9168,
          "taker_buy_base": 1817.531,
          "taker_buy_quote": 182258.52085
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 100.13,
          "high": 100.2,
          "low": 98.83,
          "close": 99.57,
          "volume": 1693.619,
          "close_time": 1764644399999,
          "quote_volume": 168477.78013,
          "trades": 3722,
          "taker_buy_base": 772.248,
          "taker_buy_quote": 76797.44845
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 99.58,
          "high": 99.6,
          "low": 96.76,
          "close": 97.13,
          "volume": 4448.717,
          "close_time": 1764647999999,
          "quote_volume": 436087.55095,
          "trades": 10279,
          "taker_buy_base": 1761.734,
          "taker_buy_quote": 172798.33284
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 97.12,
          "high": 97.72,
          "low": 96.26,
          "close": 96.58,
          "volume": 1637.219,
          "close_time": 1764651599999,
          "quote_volume": 158926.2897,
          "trades": 3899,
          "taker_buy_base": 850.806,
          "taker_buy_quote": 82629.41489
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 96.61,
          "high": 97.54,
          "low": 96.43,
          "close": 97.34,
          "volume": 1414.611,
          "close_time": 1764655199999,
          "quote_volume": 137239.64677,
          "trades": 3614,
          "taker_buy_base": 791.539,
          "taker_buy_quote": 76764.75454
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 97.35,
          "high": 98.97,
          "low": 96.42,
          "close": 98.51,
          "volume": 3181.685,
          "close_time": 1764658799999,
          "quote_volume": 310406.44412,
          "trades": 5029,
          "taker_buy_base": 2139.03,
          "taker_buy_quote": 208946.02267
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 98.5,
          "high": 100.02,
          "low": 98.01,
          "close": 99.49,
          "volume": 3220.286,
          "close_time": 1764662399999,
          "quote_volume": 318893.14189,
          "trades": 7458,
          "taker_buy_base": 2045.334,
          "taker_buy_quote": 202419.19089
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 99.47,
          "high": 99.5,
          "low": 98.04,
          "close": 98.32,
          "volume": 1857.253,
          "close_time": 1764665999999,
          "quote_volume": 183447.90547,
          "trades": 4757,
          "taker_buy_base": 772.685,
          "taker_buy_quote": 76314.45843
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 98.33,
          "high": 98.6,
          "low": 97.67,
          "close": 98.0,
          "volume": 2223.099,
          "close_time": 1764669599999,
          "quote_volume": 218232.25858,
          "trades": 3678,
          "taker_buy_base": 1085.961,
          "taker_buy_quote": 106583.59288
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 98.01,
          "high": 99.13,
          "low": 97.93,
          "close": 98.61,
          "volume": 1520.821,
          "close_time": 1764673199999,
          "quote_volume": 149679.57675,
          "trades": 3951,
          "taker_buy_base": 793.383,
          "taker_buy_quote": 78076.61618
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 98.61,
          "high": 99.62,
          "low": 98.11,
          "close": 99.36,
          "volume": 1340.211,
          "close_time": 1764676799999,
          "quote_volume": 132320.97453,
          "trades": 3324,
          "taker_buy_base": 816.338,
          "taker_buy_quote": 80566.30795
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 99.36,
          "high": 100.95,
          "low": 98.57,
          "close": 99.82,
          "volume": 3377.962,
          "close_time": 1764680399999,
          "quote_volume": 336794.54868,
          "trades": 6818,
          "taker_buy_base": 1809.564,
          "taker_buy_quote": 180451.05018
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 99.81,
          "high": 101.89,
          "low": 99.45,
          "close": 101.75,
          "volume": 3618.589,
          "close_time": 1764683999999,
          "quote_volume": 363593.82288,
          "trades": 7178,
          "taker_buy_base": 1971.72,
          "taker_buy_quote": 198231.89583
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 101.75,
          "high": 102.6,
          "low": 100.39,
          "close": 101.94,
          "volume": 5908.337,
          "close_time": 1764687599999,
          "quote_volume": 600110.77542,
          "trades": 10340,
          "taker_buy_base": 2633.259,
          "taker_buy_quote": 267745.67383
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 101.93,
          "high": 103.34,
          "low": 100.8,
          "close": 100.92,
          "volume": 5020.169,
          "close_time": 1764691199999,
          "quote_volume": 512859.8983,
          "trades": 11687,
          "taker_buy_base": 2406.73,
          "taker_buy_quote": 246214.95226
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 100.92,
          "high": 101.24,
          "low": 98.52,
          "close": 98.6,
          "volume": 5043.975,
          "close_time": 1764694799999,
          "quote_volume": 502728.95081,
          "trades": 9514,
          "taker_buy_base": 1932.097,
          "taker_buy_quote": 192937.44025
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 98.61,
          "high": 100.52,
          "low": 98.05,
          "close": 98.79,
          "volume": 3894.221,
          "close_time": 1764698399999,
          "quote_volume": 386833.41103,
          "trades": 7323,
          "taker_buy_base": 2314.976,
          "taker_buy_quote": 230045.59875
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 98.78,
          "high": 98.97,
          "low": 97.98,
          "close": 98.43,
          "volume": 1302.231,
          "close_time": 1764701999999,
          "quote_volume": 127986.48087,
          "trades": 3132,
          "taker_buy_base": 414.86,
          "taker_buy_quote": 40788.36906
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 98.43,
          "high": 98.82,
          "low": 97.92,
          "close": 98.08,
          "volume": 1597.144,
          "close_time": 1764705599999,
          "quote_volume": 157102.93089,
          "trades": 4123,
          "taker_buy_base": 822.005,
          "taker_buy_quote": 80888.13865
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 98.09,
          "high": 98.72,
          "low": 97.76,
          "close": 98.12,
          "volume": 2395.256,
          "close_time": 1764709199999,
          "quote_volume": 235107.41774,
          "trades": 3941,
          "taker_buy_base": 1123.159,
          "taker_buy_quote": 110270.51574
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 98.12,
          "high": 98.22,
          "low": 96.71,
          "close": 96.88,
          "volume": 2530.963,
          "close_time": 1764712799999,
          "quote_volume": 246581.56028,
          "trades": 3597,
          "taker_buy_base": 1125.824,
          "taker_buy_quote": 109862.27343
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 96.87,
          "high": 97.99,
          "low": 96.67,
          "close": 97.99,
          "volume": 1929.839,
          "close_time": 1764716399999,
          "quote_volume": 188012.4911,
          "trades": 2035,
          "taker_buy_base": 1359.46,
          "taker_buy_quote": 132587.632
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 97.98,
          "high": 97.98,
          "low": 96.6,
          "close": 97.06,
          "volume": 1282.493,
          "close_time": 1764719999999,
          "quote_volume": 124631.72332,
          "trades": 2756,
          "taker_buy_base": 557.348,
          "taker_buy_quote": 54175.37785
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 97.07,
          "high": 97.96,
          "low": 96.69,
          "close": 97.81,
          "volume": 1975.107,
          "close_time": 1764723599999,
          "quote_volume": 192380.84318,
          "trades": 4492,
          "taker_buy_base": 988.171,
          "taker_buy_quote": 96266.14181
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 97.82,
          "high": 98.47,
          "low": 97.5,
          "close": 97.87,
          "volume": 1262.478,
          "close_time": 1764727199999,
          "quote_volume": 123762.1195,
          "trades": 2866,
          "taker_buy_base": 580.782,
          "taker_buy_quote": 56913.68726
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 97.86,
          "high": 98.2,
          "low": 96.3,
          "close": 96.77,
          "volume": 2453.765,
          "close_time": 1764730799999,
          "quote_volume": 238389.85655,
          "trades": 4845,
          "taker_buy_base": 889.648,
          "taker_buy_quote": 86446.77052
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 96.76,
          "high": 98.11,
          "low": 96.57,
          "close": 97.27,
          "volume": 2272.762,
          "close_time": 1764734399999,
          "quote_volume": 221115.15372,
          "trades": 3697,
          "taker_buy_base": 1402.698,
          "taker_buy_quote": 136553.26657
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 97.26,
          "high": 97.81,
          "low": 96.9,
          "close": 97.68,
          "volume": 1658.259,
          "close_time": 1764737999999,
          "quote_volume": 161471.96582,
          "trades": 3234,
          "taker_buy_base": 1033.947,
          "taker_buy_quote": 100664.67023
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 97.66,
          "high": 97.71,
          "low": 96.52,
          "close": 96.66,
          "volume": 1383.128,
          "close_time": 1764741599999,
          "quote_volume": 134156.24738,
          "trades": 2875,
          "taker_buy_base": 634.417,
          "taker_buy_quote": 61480.093
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 96.63,
          "high": 97.32,
          "low": 96.56,
          "close": 96.62,
          "volume": 1065.255,
          "close_time": 1764745199999,
          "quote_volume": 103303.87324,
          "trades": 2569,
          "taker_buy_base": 648.513,
          "taker_buy_quote": 62876.90715
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 96.61,
          "high": 96.61,
          "low": 94.17,
          "close": 95.42,
          "volume": 6503.525,
          "close_time": 1764748799999,
          "quote_volume": 618424.50842,
          "trades": 8453,
          "taker_buy_base": 2402.493,
          "taker_buy_quote": 228348.68776
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 95.42,
          "high": 96.83,
          "low": 95.34,
          "close": 96.21,
          "volume": 3430.607,
          "close_time": 1764752399999,
          "quote_volume": 329680.46012,
          "trades": 5648,
          "taker_buy_base": 2652.662,
          "taker_buy_quote": 254924.38764
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 96.2,
          "high": 96.21,
          "low": 94.71,
          "close": 95.33,
          "volume": 1440.531,
          "close_time": 1764755999999,
          "quote_volume": 137300.31525,
          "trades": 2464,
          "taker_buy_base": 750.589,
          "taker_buy_quote": 71519.26277
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 95.34,
          "high": 95.69,
          "low": 94.96,
          "close": 95.1,
          "volume": 694.279,
          "close_time": 1764759599999,
          "quote_volume": 66170.96096,
          "trades": 2049,
          "taker_buy_base": 350.628,
          "taker_buy_quote": 33426.86781
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 95.1,
          "high": 95.72,
          "low": 95.03,
          "close": 95.17,
          "volume": 681.705,
          "close_time": 1764763199999,
          "quote_volume": 65041.88511,
          "trades": 1482,
          "taker_buy_base": 361.536,
          "taker_buy_quote": 34489.18377
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 95.17,
          "high": 97.71,
          "low": 95.17,
          "close": 97.19,
          "volume": 2722.557,
          "close_time": 1764766799999,
          "quote_volume": 263229.24548,
          "trades": 4428,
          "taker_buy_base": 1474.7,
          "taker_buy_quote": 142467.28966
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 97.18,
          "high": 97.2,
          "low": 95.97,
          "close": 96.27,
          "volume": 1264.026,
          "close_time": 1764770399999,
          "quote_volume": 122136.62433,
          "trades": 2402,
          "taker_buy_base": 579.811,
          "taker_buy_quote": 56033.46185
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 96.27,
          "high": 97.96,
          "low": 95.07,
          "close": 97.56,
          "volume": 1790.514,
          "close_time": 1764773999999,
          "quote_volume": 172802.57849,
          "trades": 5488,
          "taker_buy_base": 924.723,
          "taker_buy_quote": 89252.11013
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 97.55,
          "high": 97.72,
          "low": 95.51,
          "close": 95.67,
          "volume": 2237.578,
          "close_time": 1764777599999,
          "quote_volume": 215687.82687,
          "trades": 5137,
          "taker_buy_base": 881.643,
          "taker_buy_quote": 85144.01118
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 95.68,
          "high": 96.08,
          "low": 94.49,
          "close": 94.57,
          "volume": 4052.298,
          "close_time": 1764781199999,
          "quote_volume": 385678.34062,
          "trades": 12503,
          "taker_buy_base": 1320.109,
          "taker_buy_quote": 125720.38228
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 94.61,
          "high": 95.05,
          "low": 93.53,
          "close": 94.29,
          "volume": 2780.898,
          "close_time": 1764784799999,
          "quote_volume": 262178.34166,
          "trades": 6527,
          "taker_buy_base": 1011.233,
          "taker_buy_quote": 95413.10197
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 94.31,
          "high": 95.18,
          "low": 94.06,
          "close": 94.2,
          "volume": 1025.048,
          "close_time": 1764788399999,
          "quote_volume": 97090.82008,
          "trades": 2675,
          "taker_buy_base": 457.332,
          "taker_buy_quote": 43351.94396
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 94.21,
          "high": 95.86,
          "low": 94.15,
          "close": 95.65,
          "volume": 1281.427,
          "close_time": 1764791999999,
          "quote_volume": 122020.68229,
          "trades": 3360,
          "taker_buy_base": 772.156,
          "taker_buy_quote": 73514.57801
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 95.64,
          "high": 97.21,
          "low": 95.3,
          "close": 96.86,
          "volume": 2659.091,
          "close_time": 1764795599999,
          "quote_volume": 255725.88228,
          "trades": 4907,
          "taker_buy_base": 1492.643,
          "taker_buy_quote": 143615.73955
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 96.85,
          "high": 97.29,
          "low": 95.67,
          "close": 96.06,
          "volume": 1490.824,
          "close_time": 1764799199999,
          "quote_volume": 143679.99033,
          "trades": 3361,
          "taker_buy_base": 776.977,
          "taker_buy_quote": 74908.25799
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 96.07,
          "high": 96.77,
          "low": 95.5,
          "close": 96.05,
          "volume": 1608.234,
          "close_time": 1764802799999,
          "quote_volume": 154766.29122,
          "trades": 2589,
          "taker_buy_base": 896.903,
          "taker_buy_quote": 86372.50851
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 96.05,
          "high": 96.47,
          "low": 94.68,
          "close": 94.86,
          "volume": 2288.95,
          "close_time": 1764806399999,
          "quote_volume": 217834.76353,
          "trades": 3961,
          "taker_buy_base": 943.057,
          "taker_buy_quote": 89675.93095
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 94.87,
          "high": 96.06,
          "low": 94.7,
          "close": 95.83,
          "volume": 1257.785,
          "close_time": 1764809999999,
          "quote_volume": 119902.63708,
          "trades": 2675,
          "taker_buy_base": 719.395,
          "taker_buy_quote": 68573.7236
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 95.84,
          "high": 96.22,
          "low": 95.06,
          "close": 95.31,
          "volume": 1386.607,
          "close_time": 1764813599999,
          "quote_volume": 132642.20312,
          "trades": 2699,
          "taker_buy_base": 498.169,
          "taker_buy_quote": 47698.49385
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 95.32,
          "high": 96.16,
          "low": 95.32,
          "close": 95.46,
          "volume": 614.124,
          "close_time": 1764817199999,
          "quote_volume": 58872.15885,
          "trades": 1529,
          "taker_buy_base": 208.782,
          "taker_buy_quote": 20017.41685
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 95.46,
          "high": 97.25,
          "low": 94.88,
          "close": 96.65,
          "volume": 2309.467,
          "close_time": 1764820799999,
          "quote_volume": 221805.12764,
          "trades": 4032,
          "taker_buy_base": 1547.679,
          "taker_buy_quote": 148799.95167
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 96.64,
          "high": 96.83,
          "low": 95.41,
          "close": 95.52,
          "volume": 1177.083,
          "close_time": 1764824399999,
          "quote_volume": 113172.55043,
          "trades": 2538,
          "taker_buy_base": 629.184,
          "taker_buy_quote": 60554.32493
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 95.52,
          "high": 95.89,
          "low": 94.88,
          "close": 94.88,
          "volume": 1575.313,
          "close_time": 1764827999999,
          "quote_volume": 150362.81659,
          "trades": 3023,
          "taker_buy_base": 571.942,
          "taker_buy_quote": 54638.22023
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 94.93,
          "high": 95.43,
          "low": 94.71,
          "close": 94.91,
          "volume": 619.773,
          "close_time": 1764831599999,
          "quote_volume": 58892.15819,
          "trades": 1631,
          "taker_buy_base": 316.1,
          "taker_buy_quote": 30042.76278
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 94.9,
          "high": 96.58,
          "low": 94.14,
          "close": 96.28,
          "volume": 4421.998,
          "close_time": 1764835199999,
          "quote_volume": 420648.78805,
          "trades": 6449,
          "taker_buy_base": 2658.237,
          "taker_buy_quote": 252503.07841
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 96.26,
          "high": 96.4,
          "low": 94.68,
          "close": 94.83,
          "volume": 2221.375,
          "close_time": 1764838799999,
          "quote_volume": 212265.65326,
          "trades": 5469,
          "taker_buy_base": 1371.69,
          "taker_buy_quote": 131111.37806
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 94.84,
          "high": 94.88,
          "low": 94.26,
          "close": 94.26,
          "volume": 896.67,
          "close_time": 1764842399999,
          "quote_volume": 84799.30999,
          "trades": 2162,
          "taker_buy_base": 440.034,
          "taker_buy_quote": 41616.05859
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 94.26,
          "high": 94.56,
          "low": 93.82,
          "close": 94.32,
          "volume": 865.333,
          "close_time": 1764845999999,
          "quote_volume": 81484.81413,
          "trades": 1837,
          "taker_buy_base": 280.614,
          "taker_buy_quote": 26451.70345
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 94.31,
          "high": 94.68,
          "low": 94.0,
          "close": 94.09,
          "volume": 771.253,
          "close_time": 1764849599999,
          "quote_volume": 72702.94768,
          "trades": 1740,
          "taker_buy_base": 274.27,
          "taker_buy_quote": 25858.11669
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 94.1,
          "high": 94.68,
          "low": 93.73,
          "close": 94.59,
          "volume": 1306.988,
          "close_time": 1764853199999,
          "quote_volume": 123261.58714,
          "trades": 2175,
          "taker_buy_base": 782.088,
          "taker_buy_quote": 73816.75693
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 94.59,
          "high": 94.9,
          "low": 93.05,
          "close": 93.73,
          "volume": 2067.816,
          "close_time": 1764856799999,
          "quote_volume": 194334.11568,
          "trades": 3537,
          "taker_buy_base": 1066.323,
          "taker_buy_quote": 100321.15964
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 93.72,
          "high": 94.05,
          "low": 91.52,
          "close": 92.76,
          "volume": 4913.224,
          "close_time": 1764860399999,
          "quote_volume": 455412.86978,
          "trades": 9262,
          "taker_buy_base": 1744.016,
          "taker_buy_quote": 161693.27385
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 92.75,
          "high": 94.16,
          "low": 92.7,
          "close": 93.49,
          "volume": 1566.089,
          "close_time": 1764863999999,
          "quote_volume": 146267.80176,
          "trades": 3270,
          "taker_buy_base": 918.887,
          "taker_buy_quote": 85787.75537
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 93.48,
          "high": 93.94,
          "low": 92.88,
          "close": 93.17,
          "volume": 1204.452,
          "close_time": 1764867599999,
          "quote_volume": 112402.91421,
          "trades": 2306,
          "taker_buy_base": 613.507,
          "taker_buy_quote": 57274.47183
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 93.16,
          "high": 93.4,
          "low": 92.64,
          "close": 93.13,
          "volume": 1238.735,
          "close_time": 1764871199999,
          "quote_volume": 115233.74215,
          "trades": 1951,
          "taker_buy_base": 428.742,
          "taker_buy_quote": 39885.00131
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 93.12,
          "high": 93.37,
          "low": 92.45,
          "close": 92.83,
          "volume": 640.357,
          "close_time": 1764874799999,
          "quote_volume": 59543.40723,
          "trades": 1493,
          "taker_buy_base": 262.21,
          "taker_buy_quote": 24380.0016
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 92.82,
          "high": 93.57,
          "low": 91.7,
          "close": 93.02,
          "volume": 2135.245,
          "close_time": 1764878399999,
          "quote_volume": 198027.66806,
          "trades": 3398,
          "taker_buy_base": 1247.277,
          "taker_buy_quote": 115758.04024
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 93.02,
          "high": 93.24,
          "low": 92.34,
          "close": 92.98,
          "volume": 845.797,
          "close_time": 1764881999999,
          "quote_volume": 78444.87537,
          "trades": 1653,
          "taker_buy_base": 397.161,
          "taker_buy_quote": 36855.20015
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 92.98,
          "high": 93.4,
          "low": 92.25,
          "close": 92.66,
          "volume": 884.276,
          "close_time": 1764885599999,
          "quote_volume": 82092.60389,
          "trades": 2515,
          "taker_buy_base": 456.216,
          "taker_buy_quote": 42345.00566
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 92.68,
          "high": 93.63,
          "low": 92.52,
          "close": 93.4,
          "volume": 1033.402,
          "close_time": 1764889199999,
          "quote_volume": 96289.76856,
          "trades": 1071,
          "taker_buy_base": 717.074,
          "taker_buy_quote": 66798.01132
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 93.39,
          "high": 93.45,
          "low": 92.68,
          "close": 93.05,
          "volume": 1072.816,
          "close_time": 1764892799999,
          "quote_volume": 99779.58659,
          "trades": 2699,
          "taker_buy_base": 431.378,
          "taker_buy_quote": 40146.65033
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 93.05,
          "high": 93.76,
          "low": 92.81,
          "close": 93.62,
          "volume": 2297.131,
          "close_time": 1764896399999,
          "quote_volume": 214390.76533,
          "trades": 2995,
          "taker_buy_base": 822.156,
          "taker_buy_quote": 76735.59141
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 93.61,
          "high": 94.42,
          "low": 93.43,
          "close": 93.83,
          "volume": 1158.439,
          "close_time": 1764899999999,
          "quote_volume": 108859.25244,
          "trades": 2231,
          "taker_buy_base": 750.322,
          "taker_buy_quote": 70533.28194
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 93.84,
          "high": 94.62,
          "low": 93.49,
          "close": 94.4,
          "volume": 1056.205,
          "close_time": 1764903599999,
          "quote_volume": 99322.0027,
          "trades": 1420,
          "taker_buy_base": 450.858,
          "taker_buy_quote": 42391.28798
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 94.41,
          "high": 96.9,
          "low": 94.41,
          "close": 95.85,
          "volume": 3910.815,
          "close_time": 1764907199999,
          "quote_volume": 374769.82144,
          "trades": 4925,
          "taker_buy_base": 2615.595,
          "taker_buy_quote": 250601.21729
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 95.85,
          "high": 96.05,
          "low": 94.69,
          "close": 94.99,
          "volume": 2031.781,
          "close_time": 1764910799999,
          "quote_volume": 193818.95343,
          "trades": 4136,
          "taker_buy_base": 965.701,
          "taker_buy_quote": 92113.62075
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 95.0,
          "high": 95.2,
          "low": 93.22,
          "close": 93.36,
          "volume": 2007.451,
          "close_time": 1764914399999,
          "quote_volume": 188867.24885,
          "trades": 3076,
          "taker_buy_base": 684.561,
          "taker_buy_quote": 64307.86455
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 93.37,
          "high": 93.43,
          "low": 92.12,
          "close": 93.11,
          "volume": 1817.93,
          "close_time": 1764917999999,
          "quote_volume": 168868.17943,
          "trades": 3171,
          "taker_buy_base": 1034.433,
          "taker_buy_quote": 96177.64199
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 93.1,
          "high": 93.65,
          "low": 92.48,
          "close": 92.75,
          "volume": 2248.382,
          "close_time": 1764921599999,
          "quote_volume": 209165.83852,
          "trades": 2548,
          "taker_buy_base": 1215.751,
          "taker_buy_quote": 113140.59138
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92.75,
          "high": 92.78,
          "low": 91.68,
          "close": 91.88,
          "volume": 1910.649,
          "close_time": 1764925199999,
          "quote_volume": 176194.93835,
          "trades": 2949,
          "taker_buy_base": 896.336,
          "taker_buy_quote": 82675.58265
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 91.87,
          "high": 91.94,
          "low": 91.05,
          "close": 91.51,
          "volume": 1854.011,
          "close_time": 1764928799999,
          "quote_volume": 169623.86324,
          "trades": 2838,
          "taker_buy_base": 904.733,
          "taker_buy_quote": 82843.43729
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 91.5,
          "high": 93.52,
          "low": 91.46,
          "close": 92.37,
          "volume": 5424.764,
          "close_time": 1764932399999,
          "quote_volume": 501780.14884,
          "trades": 6823,
          "taker_buy_base": 2917.38,
          "taker_buy_quote": 269928.62584
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 92.37,
          "high": 92.81,
          "low": 92.07,
          "close": 92.36,
          "volume": 632.254,
          "close_time": 1764935999999,
          "quote_volume": 58429.325,
          "trades": 1333,
          "taker_buy_base": 365.603,
          "taker_buy_quote": 33790.04959
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 92.33,
          "high": 92.53,
          "low": 91.63,
          "close": 92.35,
          "volume": 1464.173,
          "close_time": 1764939599999,
          "quote_volume": 134547.41998,
          "trades": 1615,
          "taker_buy_base": 434.466,
          "taker_buy_quote": 39944.80083
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 92.36,
          "high": 93.02,
          "low": 92.01,
          "close": 92.82,
          "volume": 943.962,
          "close_time": 1764943199999,
          "quote_volume": 87301.3664,
          "trades": 2330,
          "taker_buy_base": 490.406,
          "taker_buy_quote": 45397.80183
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 92.81,
          "high": 94.98,
          "low": 92.07,
          "close": 94.73,
          "volume": 2103.89,
          "close_time": 1764946799999,
          "quote_volume": 196793.11425,
          "trades": 5022,
          "taker_buy_base": 1281.38,
          "taker_buy_quote": 119843.43924
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 94.69,
          "high": 95.58,
          "low": 92.78,
          "close": 92.93,
          "volume": 2559.55,
          "close_time": 1764950399999,
          "quote_volume": 241121.85348,
          "trades": 5935,
          "taker_buy_base": 1231.011,
          "taker_buy_quote": 115988.62293
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 92.92,
          "high": 93.22,
          "low": 89.61,
          "close": 90.53,
          "volume": 4225.642,
          "close_time": 1764953999999,
          "quote_volume": 383863.73914,
          "trades": 6464,
          "taker_buy_base": 1815.006,
          "taker_buy_quote": 164906.022
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 90.52,
          "high": 91.7,
          "low": 90.49,
          "close": 91.4,
          "volume": 1168.834,
          "close_time": 1764957599999,
          "quote_volume": 106445.28819,
          "trades": 2763,
          "taker_buy_base": 745.234,
          "taker_buy_quote": 67870.73281
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 91.38,
          "high": 91.64,
          "low": 90.3,
          "close": 90.41,
          "volume": 1232.16,
          "close_time": 1764961199999,
          "quote_volume": 111871.70252,
          "trades": 2788,
          "taker_buy_base": 578.573,
          "taker_buy_quote": 52551.742
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 90.42,
          "high": 91.55,
          "low": 90.39,
          "close": 91.31,
          "volume": 712.248,
          "close_time": 1764964799999,
          "quote_volume": 64775.4427,
          "trades": 1932,
          "taker_buy_base": 449.435,
          "taker_buy_quote": 40882.79424
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 91.3,
          "high": 91.37,
          "low": 90.26,
          "close": 90.26,
          "volume": 770.833,
          "close_time": 1764968399999,
          "quote_volume": 70016.20831,
          "trades": 1455,
          "taker_buy_base": 423.348,
          "taker_buy_quote": 38473.35383
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 90.25,
          "high": 91.36,
          "low": 90.25,
          "close": 90.98,
          "volume": 2120.699,
          "close_time": 1764971999999,
          "quote_volume": 192505.45606,
          "trades": 3567,
          "taker_buy_base": 1083.276,
          "taker_buy_quote": 98339.176
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 90.99,
          "high": 91.08,
          "low": 89.98,
          "close": 90.91,
          "volume": 575.422,
          "close_time": 1764975599999,
          "quote_volume": 52130.55485,
          "trades": 631,
          "taker_buy_base": 300.428,
          "taker_buy_quote": 27234.30401
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 90.91,
          "high": 90.96,
          "low": 90.21,
          "close": 90.38,
          "volume": 747.53,
          "close_time": 1764979199999,
          "quote_volume": 67587.14129,
          "trades": 1217,
          "taker_buy_base": 294.05,
          "taker_buy_quote": 26588.25588
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 90.37,
          "high": 91.39,
          "low": 90.15,
          "close": 91.14,
          "volume": 1339.138,
          "close_time": 1764982799999,
          "quote_volume": 121559.57879,
          "trades": 1525,
          "taker_buy_base": 892.281,
          "taker_buy_quote": 81008.26295
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 91.12,
          "high": 91.2,
          "low": 90.65,
          "close": 90.78,
          "volume": 577.5,
          "close_time": 1764986399999,
          "quote_volume": 52493.15703,
          "trades": 1102,
          "taker_buy_base": 300.62,
          "taker_buy_quote": 27322.24152
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 90.8,
          "high": 91.17,
          "low": 90.54,
          "close": 91.05,
          "volume": 416.387,
          "close_time": 1764989999999,
          "quote_volume": 37836.14983,
          "trades": 808,
          "taker_buy_base": 246.813,
          "taker_buy_quote": 22430.38545
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 91.05,
          "high": 91.44,
          "low": 90.82,
          "close": 90.88,
          "volume": 457.164,
          "close_time": 1764993599999,
          "quote_volume": 41671.31335,
          "trades": 641,
          "taker_buy_base": 208.127,
          "taker_buy_quote": 18985.16804
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 90.89,
          "high": 90.97,
          "low": 90.3,
          "close": 90.48,
          "volume": 562.913,
          "close_time": 1764997199999,
          "quote_volume": 50984.65658,
          "trades": 1085,
          "taker_buy_base": 262.496,
          "taker_buy_quote": 23772.53323
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 90.45,
          "high": 90.46,
          "low": 89.75,
          "close": 89.92,
          "volume": 1229.902,
          "close_time": 1765000799999,
          "quote_volume": 110681.96802,
          "trades": 1759,
          "taker_buy_base": 498.802,
          "taker_buy_quote": 44896.51932
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 89.92,
          "high": 90.5,
          "low": 89.72,
          "close": 89.83,
          "volume": 1767.059,
          "close_time": 1765004399999,
          "quote_volume": 159059.34649,
          "trades": 3708,
          "taker_buy_base": 796.762,
          "taker_buy_quote": 71743.98791
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 89.82,
          "high": 90.18,
          "low": 89.49,
          "close": 89.92,
          "volume": 926.251,
          "close_time": 1765007999999,
          "quote_volume": 83155.37612,
          "trades": 1481,
          "taker_buy_base": 433.042,
          "taker_buy_quote": 38914.72818
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89.92,
          "high": 90.08,
          "low": 89.43,
          "close": 89.54,
          "volume": 671.164,
          "close_time": 1765011599999,
          "quote_volume": 60248.53056,
          "trades": 1429,
          "taker_buy_base": 404.407,
          "taker_buy_quote": 36323.22649
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 89.55,
          "high": 90.06,
          "low": 89.51,
          "close": 89.8,
          "volume": 296.71,
          "close_time": 1765015199999,
          "quote_volume": 26618.51852,
          "trades": 884,
          "taker_buy_base": 151.952,
          "taker_buy_quote": 13630.41161
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 89.8,
          "high": 90.0,
          "low": 89.52,
          "close": 90.0,
          "volume": 674.799,
          "close_time": 1765018799999,
          "quote_volume": 60597.00712,
          "trades": 1052,
          "taker_buy_base": 194.931,
          "taker_buy_quote": 17493.0445
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 90.0,
          "high": 90.15,
          "low": 89.44,
          "close": 89.65,
          "volume": 818.669,
          "close_time": 1765022399999,
          "quote_volume": 73516.0105,
          "trades": 1831,
          "taker_buy_base": 576.889,
          "taker_buy_quote": 51815.37574
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89.66,
          "high": 90.58,
          "low": 89.62,
          "close": 90.54,
          "volume": 860.487,
          "close_time": 1765025999999,
          "quote_volume": 77605.17219,
          "trades": 1366,
          "taker_buy_base": 387.756,
          "taker_buy_quote": 34931.02744
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 90.54,
          "high": 91.4,
          "low": 90.47,
          "close": 90.66,
          "volume": 1441.528,
          "close_time": 1765029599999,
          "quote_volume": 131220.9208,
          "trades": 2474,
          "taker_buy_base": 766.741,
          "taker_buy_quote": 69815.30487
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 90.65,
          "high": 92.26,
          "low": 90.59,
          "close": 91.32,
          "volume": 1536.48,
          "close_time": 1765033199999,
          "quote_volume": 140810.90491,
          "trades": 2954,
          "taker_buy_base": 875.124,
          "taker_buy_quote": 80171.40327
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 91.33,
          "high": 91.42,
          "low": 90.73,
          "close": 90.98,
          "volume": 641.49,
          "close_time": 1765036799999,
          "quote_volume": 58396.11355,
          "trades": 1390,
          "taker_buy_base": 275.983,
          "taker_buy_quote": 25122.90083
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 90.99,
          "high": 91.26,
          "low": 89.26,
          "close": 89.42,
          "volume": 3083.394,
          "close_time": 1765040399999,
          "quote_volume": 277549.50356,
          "trades": 2656,
          "taker_buy_base": 684.916,
          "taker_buy_quote": 61781.02059
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 89.42,
          "high": 90.4,
          "low": 89.22,
          "close": 90.19,
          "volume": 1521.336,
          "close_time": 1765043999999,
          "quote_volume": 136569.53173,
          "trades": 2352,
          "taker_buy_base": 797.449,
          "taker_buy_quote": 71623.50885
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 90.2,
          "high": 90.41,
          "low": 89.66,
          "close": 89.67,
          "volume": 622.255,
          "close_time": 1765047599999,
          "quote_volume": 56074.44542,
          "trades": 1048,
          "taker_buy_base": 314.344,
          "taker_buy_quote": 28325.9773
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 89.66,
          "high": 90.01,
          "low": 88.63,
          "close": 89.65,
          "volume": 1316.977,
          "close_time": 1765051199999,
          "quote_volume": 117607.23397,
          "trades": 2426,
          "taker_buy_base": 637.527,
          "taker_buy_quote": 56929.16893
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89.66,
          "high": 90.38,
          "low": 89.32,
          "close": 89.86,
          "volume": 1521.666,
          "close_time": 1765054799999,
          "quote_volume": 136818.11782,
          "trades": 1804,
          "taker_buy_base": 841.965,
          "taker_buy_quote": 75769.58471
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 89.85,
          "high": 90.16,
          "low": 89.52,
          "close": 89.54,
          "volume": 611.818,
          "close_time": 1765058399999,
          "quote_volume": 54885.76376,
          "trades": 1062,
          "taker_buy_base": 296.68,
          "taker_buy_quote": 26610.74108
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 89.53,
          "high": 89.88,
          "low": 89.27,
          "close": 89.51,
          "volume": 390.637,
          "close_time": 1765061999999,
          "quote_volume": 34967.38904,
          "trades": 426,
          "taker_buy_base": 97.79,
          "taker_buy_quote": 8759.26272
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 89.46,
          "high": 89.92,
          "low": 89.46,
          "close": 89.73,
          "volume": 173.404,
          "close_time": 1765065599999,
          "quote_volume": 15553.91309,
          "trades": 640,
          "taker_buy_base": 99.11,
          "taker_buy_quote": 8892.44893
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89.74,
          "high": 90.48,
          "low": 89.49,
          "close": 90.44,
          "volume": 1807.132,
          "close_time": 1765069199999,
          "quote_volume": 162481.39618,
          "trades": 2246,
          "taker_buy_base": 1123.074,
          "taker_buy_quote": 101024.44548
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 90.47,
          "high": 90.63,
          "low": 89.93,
          "close": 89.93,
          "volume": 618.52,
          "close_time": 1765072799999,
          "quote_volume": 55826.48035,
          "trades": 1058,
          "taker_buy_base": 267.696,
          "taker_buy_quote": 24182.75739
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 89.89,
          "high": 90.39,
          "low": 89.53,
          "close": 89.95,
          "volume": 509.435,
          "close_time": 1765076399999,
          "quote_volume": 45862.16009,
          "trades": 1029,
          "taker_buy_base": 246.324,
          "taker_buy_quote": 22182.42555
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 89.95,
          "high": 90.52,
          "low": 89.75,
          "close": 90.3,
          "volume": 412.054,
          "close_time": 1765079999999,
          "quote_volume": 37145.02373,
          "trades": 1330,
          "taker_buy_base": 211.609,
          "taker_buy_quote": 19074.12861
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 90.29,
          "high": 90.76,
          "low": 89.78,
          "close": 89.78,
          "volume": 935.489,
          "close_time": 1765083599999,
          "quote_volume": 84516.88828,
          "trades": 1430,
          "taker_buy_base": 626.451,
          "taker_buy_quote": 56638.28428
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 89.78,
          "high": 89.96,
          "low": 89.56,
          "close": 89.59,
          "volume": 447.985,
          "close_time": 1765087199999,
          "quote_volume": 40202.34162,
          "trades": 1047,
          "taker_buy_base": 220.386,
          "taker_buy_quote": 19780.84511
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 89.6,
          "high": 90.08,
          "low": 89.59,
          "close": 90.08,
          "volume": 467.116,
          "close_time": 1765090799999,
          "quote_volume": 41976.00275,
          "trades": 934,
          "taker_buy_base": 291.239,
          "taker_buy_quote": 26176.16719
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 90.09,
          "high": 90.11,
          "low": 89.61,
          "close": 89.78,
          "volume": 141.932,
          "close_time": 1765094399999,
          "quote_volume": 12745.28608,
          "trades": 546,
          "taker_buy_base": 65.083,
          "taker_buy_quote": 5840.87787
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89.78,
          "high": 90.25,
          "low": 89.47,
          "close": 89.73,
          "volume": 487.216,
          "close_time": 1765097999999,
          "quote_volume": 43809.47752,
          "trades": 929,
          "taker_buy_base": 249.013,
          "taker_buy_quote": 22393.77551
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 89.72,
          "high": 90.01,
          "low": 89.02,
          "close": 89.15,
          "volume": 917.516,
          "close_time": 1765101599999,
          "quote_volume": 82083.54643,
          "trades": 1922,
          "taker_buy_base": 439.534,
          "taker_buy_quote": 39344.67425
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 89.15,
          "high": 89.79,
          "low": 89.03,
          "close": 89.52,
          "volume": 437.045,
          "close_time": 1765105199999,
          "quote_volume": 39058.67673,
          "trades": 1139,
          "taker_buy_base": 246.471,
          "taker_buy_quote": 22028.56495
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 89.51,
          "high": 89.76,
          "low": 89.35,
          "close": 89.41,
          "volume": 207.063,
          "close_time": 1765108799999,
          "quote_volume": 18529.77054,
          "trades": 717,
          "taker_buy_base": 96.187,
          "taker_buy_quote": 8608.17973
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89.4,
          "high": 90.07,
          "low": 89.18,
          "close": 90.0,
          "volume": 1013.835,
          "close_time": 1765112399999,
          "quote_volume": 90886.8986,
          "trades": 1773,
          "taker_buy_base": 571.726,
          "taker_buy_quote": 51254.01872
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 89.99,
          "high": 90.31,
          "low": 89.31,
          "close": 89.9,
          "volume": 1027.006,
          "close_time": 1765115999999,
          "quote_volume": 92245.61556,
          "trades": 2244,
          "taker_buy_base": 451.88,
          "taker_buy_quote": 40604.90741
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 89.86,
          "high": 89.95,
          "low": 87.9,
          "close": 88.23,
          "volume": 2853.026,
          "close_time": 1765119599999,
          "quote_volume": 252763.04953,
          "trades": 5484,
          "taker_buy_base": 1127.372,
          "taker_buy_quote": 99867.52217
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 88.22,
          "high": 89.82,
          "low": 87.95,
          "close": 89.53,
          "volume": 1432.598,
          "close_time": 1765123199999,
          "quote_volume": 127103.87281,
          "trades": 4140,
          "taker_buy_base": 680.394,
          "taker_buy_quote": 60387.98329
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89.53,
          "high": 89.53,
          "low": 88.41,
          "close": 88.71,
          "volume": 488.359,
          "close_time": 1765126799999,
          "quote_volume": 43390.35935,
          "trades": 1585,
          "taker_buy_base": 277.667,
          "taker_buy_quote": 24670.03885
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 88.72,
          "high": 90.92,
          "low": 87.77,
          "close": 89.89,
          "volume": 3605.267,
          "close_time": 1765130399999,
          "quote_volume": 323143.52444,
          "trades": 5809,
          "taker_buy_base": 1754.562,
          "taker_buy_quote": 157441.37999
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 89.88,
          "high": 91.75,
          "low": 89.71,
          "close": 89.92,
          "volume": 4410.967,
          "close_time": 1765133999999,
          "quote_volume": 399793.30938,
          "trades": 4274,
          "taker_buy_base": 3016.58,
          "taker_buy_quote": 273615.39206
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 89.92,
          "high": 89.97,
          "low": 89.39,
          "close": 89.83,
          "volume": 1246.042,
          "close_time": 1765137599999,
          "quote_volume": 111723.54399,
          "trades": 1834,
          "taker_buy_base": 589.392,
          "taker_buy_quote": 52872.00873
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 89.84,
          "high": 90.01,
          "low": 89.47,
          "close": 89.52,
          "volume": 737.508,
          "close_time": 1765141199999,
          "quote_volume": 66129.53474,
          "trades": 1103,
          "taker_buy_base": 282.073,
          "taker_buy_quote": 25311.49633
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 89.52,
          "high": 89.78,
          "low": 88.06,
          "close": 88.46,
          "volume": 2243.215,
          "close_time": 1765144799999,
          "quote_volume": 199871.93055,
          "trades": 3728,
          "taker_buy_base": 857.429,
          "taker_buy_quote": 76438.82954
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 88.52,
          "high": 88.53,
          "low": 86.32,
          "close": 87.17,
          "volume": 3261.496,
          "close_time": 1765148399999,
          "quote_volume": 284355.77253,
          "trades": 4902,
          "taker_buy_base": 1289.007,
          "taker_buy_quote": 112505.66775
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 87.18,
          "high": 87.75,
          "low": 87.0,
          "close": 87.42,
          "volume": 456.239,
          "close_time": 1765151999999,
          "quote_volume": 39847.27242,
          "trades": 1154,
          "taker_buy_base": 264.807,
          "taker_buy_quote": 23125.15589
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 87.41,
          "high": 88.07,
          "low": 87.13,
          "close": 88.01,
          "volume": 1511.513,
          "close_time": 1765155599999,
          "quote_volume": 132459.01652,
          "trades": 2034,
          "taker_buy_base": 978.585,
          "taker_buy_quote": 85760.8417
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 88.01,
          "high": 89.44,
          "low": 87.95,
          "close": 88.85,
          "volume": 714.002,
          "close_time": 1765159199999,
          "quote_volume": 63242.76376,
          "trades": 1483,
          "taker_buy_base": 353.869,
          "taker_buy_quote": 31347.60821
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 88.87,
          "high": 89.34,
          "low": 88.66,
          "close": 89.21,
          "volume": 338.01,
          "close_time": 1765162799999,
          "quote_volume": 30077.49056,
          "trades": 792,
          "taker_buy_base": 234.942,
          "taker_buy_quote": 20904.80484
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 89.22,
          "high": 89.66,
          "low": 89.22,
          "close": 89.38,
          "volume": 366.007,
          "close_time": 1765166399999,
          "quote_volume": 32736.18773,
          "trades": 785,
          "taker_buy_base": 155.234,
          "taker_buy_quote": 13890.36697
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 89.39,
          "high": 89.9,
          "low": 89.22,
          "close": 89.27,
          "volume": 305.847,
          "close_time": 1765169999999,
          "quote_volume": 27385.66471,
          "trades": 818,
          "taker_buy_base": 167.593,
          "taker_buy_quote": 15006.80657
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 89.26,
          "high": 89.91,
          "low": 88.79,
          "close": 89.77,
          "volume": 1017.572,
          "close_time": 1765173599999,
          "quote_volume": 90910.24881,
          "trades": 1981,
          "taker_buy_base": 698.164,
          "taker_buy_quote": 62430.15547
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 89.78,
          "high": 90.56,
          "low": 89.2,
          "close": 90.38,
          "volume": 1558.307,
          "close_time": 1765177199999,
          "quote_volume": 140081.60172,
          "trades": 2115,
          "taker_buy_base": 1037.221,
          "taker_buy_quote": 93258.14859
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 90.39,
          "high": 90.39,
          "low": 89.9,
          "close": 90.22,
          "volume": 537.051,
          "close_time": 1765180799999,
          "quote_volume": 48410.89358,
          "trades": 1032,
          "taker_buy_base": 327.769,
          "taker_buy_quote": 29545.51604
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 90.23,
          "high": 90.66,
          "low": 90.22,
          "close": 90.64,
          "volume": 765.696,
          "close_time": 1765184399999,
          "quote_volume": 69279.47577,
          "trades": 953,
          "taker_buy_base": 538.31,
          "taker_buy_quote": 48701.42892
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 90.65,
          "high": 91.9,
          "low": 90.65,
          "close": 91.56,
          "volume": 1758.856,
          "close_time": 1765187999999,
          "quote_volume": 160716.71346,
          "trades": 3474,
          "taker_buy_base": 914.765,
          "taker_buy_quote": 83579.12968
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 91.58,
          "high": 91.81,
          "low": 91.0,
          "close": 91.26,
          "volume": 904.803,
          "close_time": 1765191599999,
          "quote_volume": 82799.6105,
          "trades": 1026,
          "taker_buy_base": 573.829,
          "taker_buy_quote": 52526.13059
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 91.29,
          "high": 91.31,
          "low": 89.37,
          "close": 89.89,
          "volume": 5569.842,
          "close_time": 1765195199999,
          "quote_volume": 501254.14155,
          "trades": 4270,
          "taker_buy_base": 1930.185,
          "taker_buy_quote": 174014.30935
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 89.88,
          "high": 90.04,
          "low": 89.5,
          "close": 90.04,
          "volume": 1027.458,
          "close_time": 1765198799999,
          "quote_volume": 92191.03516,
          "trades": 2157,
          "taker_buy_base": 464.328,
          "taker_buy_quote": 41673.27322
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 90.04,
          "high": 90.43,
          "low": 88.37,
          "close": 88.84,
          "volume": 1799.129,
          "close_time": 1765202399999,
          "quote_volume": 160632.78505,
          "trades": 3505,
          "taker_buy_base": 647.555,
          "taker_buy_quote": 57787.57129
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 88.84,
          "high": 89.82,
          "low": 88.52,
          "close": 89.22,
          "volume": 1963.072,
          "close_time": 1765205999999,
          "quote_volume": 174866.39157,
          "trades": 3384,
          "taker_buy_base": 1011.993,
          "taker_buy_quote": 90099.62667
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 89.23,
          "high": 89.36,
          "low": 88.15,
          "close": 88.63,
          "volume": 1208.489,
          "close_time": 1765209599999,
          "quote_volume": 107073.91304,
          "trades": 3000,
          "taker_buy_base": 657.881,
          "taker_buy_quote": 58293.73558
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 88.62,
          "high": 89.3,
          "low": 88.11,
          "close": 88.29,
          "volume": 1124.979,
          "close_time": 1765213199999,
          "quote_volume": 99772.36037,
          "trades": 2284,
          "taker_buy_base": 475.266,
          "taker_buy_quote": 42227.27749
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 88.3,
          "high": 88.78,
          "low": 88.25,
          "close": 88.61,
          "volume": 586.424,
          "close_time": 1765216799999,
          "quote_volume": 51905.51475,
          "trades": 1527,
          "taker_buy_base": 298.792,
          "taker_buy_quote": 26450.23628
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 88.62,
          "high": 88.93,
          "low": 88.22,
          "close": 88.42,
          "volume": 631.142,
          "close_time": 1765220399999,
          "quote_volume": 55936.56072,
          "trades": 1331,
          "taker_buy_base": 236.501,
          "taker_buy_quote": 20971.19635
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 88.43,
          "high": 88.68,
          "low": 87.9,
          "close": 88.44,
          "volume": 622.5,
          "close_time": 1765223999999,
          "quote_volume": 54931.36818,
          "trades": 1334,
          "taker_buy_base": 265.868,
          "taker_buy_quote": 23456.47672
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 88.44,
          "high": 89.01,
          "low": 88.33,
          "close": 88.82,
          "volume": 809.731,
          "close_time": 1765227599999,
          "quote_volume": 71758.6401,
          "trades": 1265,
          "taker_buy_base": 511.358,
          "taker_buy_quote": 45310.15622
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 88.81,
          "high": 89.2,
          "low": 88.39,
          "close": 88.86,
          "volume": 770.206,
          "close_time": 1765231199999,
          "quote_volume": 68420.61894,
          "trades": 1226,
          "taker_buy_base": 304.666,
          "taker_buy_quote": 27055.13756
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 88.85,
          "high": 88.97,
          "low": 88.3,
          "close": 88.3,
          "volume": 380.041,
          "close_time": 1765234799999,
          "quote_volume": 33691.29318,
          "trades": 699,
          "taker_buy_base": 190.764,
          "taker_buy_quote": 16915.82043
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 88.3,
          "high": 89.0,
          "low": 87.95,
          "close": 88.55,
          "volume": 1648.849,
          "close_time": 1765238399999,
          "quote_volume": 145754.72598,
          "trades": 1385,
          "taker_buy_base": 907.026,
          "taker_buy_quote": 80283.65757
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 88.56,
          "high": 88.76,
          "low": 88.26,
          "close": 88.33,
          "volume": 434.38,
          "close_time": 1765241999999,
          "quote_volume": 38460.66421,
          "trades": 793,
          "taker_buy_base": 245.905,
          "taker_buy_quote": 21778.97498
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 88.34,
          "high": 88.5,
          "low": 87.65,
          "close": 87.87,
          "volume": 439.082,
          "close_time": 1765245599999,
          "quote_volume": 38693.95061,
          "trades": 948,
          "taker_buy_base": 199.088,
          "taker_buy_quote": 17538.44966
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 87.87,
          "high": 88.11,
          "low": 87.5,
          "close": 87.51,
          "volume": 395.791,
          "close_time": 1765249199999,
          "quote_volume": 34724.61975,
          "trades": 736,
          "taker_buy_base": 143.28,
          "taker_buy_quote": 12571.89061
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 87.52,
          "high": 87.97,
          "low": 87.29,
          "close": 87.51,
          "volume": 1047.941,
          "close_time": 1765252799999,
          "quote_volume": 91758.41064,
          "trades": 1427,
          "taker_buy_base": 505.979,
          "taker_buy_quote": 44321.00942
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 87.57,
          "high": 87.81,
          "low": 86.43,
          "close": 86.49,
          "volume": 1075.788,
          "close_time": 1765256399999,
          "quote_volume": 93750.03104,
          "trades": 1622,
          "taker_buy_base": 464.999,
          "taker_buy_quote": 40527.47298
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 86.5,
          "high": 87.01,
          "low": 86.5,
          "close": 86.67,
          "volume": 747.781,
          "close_time": 1765259999999,
          "quote_volume": 64863.20303,
          "trades": 1208,
          "taker_buy_base": 464.644,
          "taker_buy_quote": 40298.92565
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 86.72,
          "high": 87.19,
          "low": 86.41,
          "close": 86.55,
          "volume": 1331.042,
          "close_time": 1765263599999,
          "quote_volume": 115496.72318,
          "trades": 1598,
          "taker_buy_base": 762.174,
          "taker_buy_quote": 66136.24636
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 86.57,
          "high": 86.68,
          "low": 86.31,
          "close": 86.65,
          "volume": 872.553,
          "close_time": 1765267199999,
          "quote_volume": 75493.58468,
          "trades": 1707,
          "taker_buy_base": 497.951,
          "taker_buy_quote": 43092.66856
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 86.65,
          "high": 86.74,
          "low": 86.32,
          "close": 86.46,
          "volume": 606.333,
          "close_time": 1765270799999,
          "quote_volume": 52481.92359,
          "trades": 928,
          "taker_buy_base": 221.087,
          "taker_buy_quote": 19144.59449
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 86.47,
          "high": 86.55,
          "low": 85.6,
          "close": 86.1,
          "volume": 1031.118,
          "close_time": 1765274399999,
          "quote_volume": 88804.66216,
          "trades": 2083,
          "taker_buy_base": 306.281,
          "taker_buy_quote": 26384.95866
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 86.11,
          "high": 86.66,
          "low": 86.01,
          "close": 86.66,
          "volume": 532.184,
          "close_time": 1765277999999,
          "quote_volume": 45955.53298,
          "trades": 1277,
          "taker_buy_base": 239.587,
          "taker_buy_quote": 20694.09467
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 86.66,
          "high": 87.19,
          "low": 86.64,
          "close": 87.17,
          "volume": 576.747,
          "close_time": 1765281599999,
          "quote_volume": 50086.97544,
          "trades": 619,
          "taker_buy_base": 404.291,
          "taker_buy_quote": 35106.47059
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 87.18,
          "high": 87.57,
          "low": 87.05,
          "close": 87.41,
          "volume": 779.213,
          "close_time": 1765285199999,
          "quote_volume": 68061.46112,
          "trades": 1330,
          "taker_buy_base": 329.083,
          "taker_buy_quote": 28744.70116
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 87.41,
          "high": 87.65,
          "low": 86.63,
          "close": 86.92,
          "volume": 829.976,
          "close_time": 1765288799999,
          "quote_volume": 72421.6076,
          "trades": 1694,
          "taker_buy_base": 394.332,
          "taker_buy_quote": 34389.68032
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 86.91,
          "high": 87.01,
          "low": 86.23,
          "close": 86.91,
          "volume": 780.564,
          "close_time": 1765292399999,
          "quote_volume": 67542.40302,
          "trades": 1408,
          "taker_buy_base": 392.941,
          "taker_buy_quote": 33974.49645
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 86.92,
          "high": 89.11,
          "low": 86.92,
          "close": 88.49,
          "volume": 1816.672,
          "close_time": 1765295999999,
          "quote_volume": 160337.4207,
          "trades": 2868,
          "taker_buy_base": 1230.105,
          "taker_buy_quote": 108615.32009
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 88.52,
          "high": 90.38,
          "low": 88.52,
          "close": 90.13,
          "volume": 4598.408,
          "close_time": 1765299599999,
          "quote_volume": 412544.79386,
          "trades": 4795,
          "taker_buy_base": 2261.067,
          "taker_buy_quote": 202650.27274
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 90.12,
          "high": 90.23,
          "low": 87.04,
          "close": 87.69,
          "volume": 7161.009,
          "close_time": 1765303199999,
          "quote_volume": 633149.6981,
          "trades": 6101,
          "taker_buy_base": 2688.32,
          "taker_buy_quote": 238326.2591
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 87.68,
          "high": 87.96,
          "low": 87.06,
          "close": 87.6,
          "volume": 2814.53,
          "close_time": 1765306799999,
          "quote_volume": 246475.58401,
          "trades": 2397,
          "taker_buy_base": 1341.267,
          "taker_buy_quote": 117444.13706
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 87.6,
          "high": 87.74,
          "low": 86.82,
          "close": 87.01,
          "volume": 1575.306,
          "close_time": 1765310399999,
          "quote_volume": 137494.96983,
          "trades": 1665,
          "taker_buy_base": 513.941,
          "taker_buy_quote": 44866.57279
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 87.01,
          "high": 87.24,
          "low": 85.93,
          "close": 86.69,
          "volume": 1489.585,
          "close_time": 1765313999999,
          "quote_volume": 128936.75085,
          "trades": 2505,
          "taker_buy_base": 554.099,
          "taker_buy_quote": 47995.7609
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 86.69,
          "high": 86.73,
          "low": 85.96,
          "close": 86.26,
          "volume": 1408.269,
          "close_time": 1765317599999,
          "quote_volume": 121628.60583,
          "trades": 2701,
          "taker_buy_base": 582.412,
          "taker_buy_quote": 50307.23679
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 86.28,
          "high": 87.58,
          "low": 86.28,
          "close": 87.21,
          "volume": 2409.785,
          "close_time": 1765321199999,
          "quote_volume": 209792.76288,
          "trades": 1155,
          "taker_buy_base": 1311.408,
          "taker_buy_quote": 114171.59808
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 87.19,
          "high": 87.61,
          "low": 86.92,
          "close": 87.49,
          "volume": 702.941,
          "close_time": 1765324799999,
          "quote_volume": 61394.84617,
          "trades": 1222,
          "taker_buy_base": 390.001,
          "taker_buy_quote": 34094.94683
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 87.5,
          "high": 87.69,
          "low": 87.1,
          "close": 87.18,
          "volume": 513.081,
          "close_time": 1765328399999,
          "quote_volume": 44827.40955,
          "trades": 1287,
          "taker_buy_base": 167.761,
          "taker_buy_quote": 14662.56496
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 87.18,
          "high": 87.89,
          "low": 86.24,
          "close": 87.26,
          "volume": 2885.068,
          "close_time": 1765331999999,
          "quote_volume": 250883.49116,
          "trades": 2789,
          "taker_buy_base": 1819.37,
          "taker_buy_quote": 158238.04306
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 87.23,
          "high": 87.97,
          "low": 86.81,
          "close": 87.17,
          "volume": 1695.375,
          "close_time": 1765335599999,
          "quote_volume": 148118.68227,
          "trades": 2422,
          "taker_buy_base": 891.483,
          "taker_buy_quote": 77901.29804
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 87.19,
          "high": 87.61,
          "low": 86.95,
          "close": 87.02,
          "volume": 870.569,
          "close_time": 1765339199999,
          "quote_volume": 75939.46574,
          "trades": 1027,
          "taker_buy_base": 402.619,
          "taker_buy_quote": 35098.54895
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 87.01,
          "high": 87.27,
          "low": 86.78,
          "close": 86.81,
          "volume": 478.317,
          "close_time": 1765342799999,
          "quote_volume": 41617.61152,
          "trades": 875,
          "taker_buy_base": 244.277,
          "taker_buy_quote": 21257.78038
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 86.82,
          "high": 86.85,
          "low": 86.26,
          "close": 86.58,
          "volume": 708.219,
          "close_time": 1765346399999,
          "quote_volume": 61310.95443,
          "trades": 1315,
          "taker_buy_base": 327.169,
          "taker_buy_quote": 28336.71143
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 86.6,
          "high": 86.84,
          "low": 86.4,
          "close": 86.7,
          "volume": 740.247,
          "close_time": 1765349999999,
          "quote_volume": 64130.82583,
          "trades": 1423,
          "taker_buy_base": 504.976,
          "taker_buy_quote": 43756.61965
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 86.7,
          "high": 86.7,
          "low": 86.16,
          "close": 86.41,
          "volume": 471.354,
          "close_time": 1765353599999,
          "quote_volume": 40727.25937,
          "trades": 982,
          "taker_buy_base": 149.671,
          "taker_buy_quote": 12932.4369
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 86.39,
          "high": 86.65,
          "low": 86.0,
          "close": 86.14,
          "volume": 668.243,
          "close_time": 1765357199999,
          "quote_volume": 57707.95921,
          "trades": 792,
          "taker_buy_base": 412.335,
          "taker_buy_quote": 35615.58559
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 86.13,
          "high": 86.5,
          "low": 85.37,
          "close": 85.73,
          "volume": 2262.187,
          "close_time": 1765360799999,
          "quote_volume": 194454.56555,
          "trades": 3080,
          "taker_buy_base": 820.342,
          "taker_buy_quote": 70535.44136
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 85.77,
          "high": 85.9,
          "low": 85.11,
          "close": 85.17,
          "volume": 1021.499,
          "close_time": 1765364399999,
          "quote_volume": 87407.97046,
          "trades": 1777,
          "taker_buy_base": 246.954,
          "taker_buy_quote": 21124.64295
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 85.17,
          "high": 85.36,
          "low": 84.8,
          "close": 85.25,
          "volume": 1059.813,
          "close_time": 1765367999999,
          "quote_volume": 90138.29682,
          "trades": 1221,
          "taker_buy_base": 271.011,
          "taker_buy_quote": 23067.85343
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 85.25,
          "high": 85.65,
          "low": 85.1,
          "close": 85.63,
          "volume": 427.529,
          "close_time": 1765371599999,
          "quote_volume": 36504.12217,
          "trades": 924,
          "taker_buy_base": 288.368,
          "taker_buy_quote": 24624.56014
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 85.62,
          "high": 85.94,
          "low": 85.53,
          "close": 85.7,
          "volume": 632.6,
          "close_time": 1765375199999,
          "quote_volume": 54234.1255,
          "trades": 1114,
          "taker_buy_base": 242.425,
          "taker_buy_quote": 20789.12968
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 85.68,
          "high": 85.77,
          "low": 85.25,
          "close": 85.58,
          "volume": 711.692,
          "close_time": 1765378799999,
          "quote_volume": 60809.35103,
          "trades": 1031,
          "taker_buy_base": 252.708,
          "taker_buy_quote": 21610.14221
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 85.57,
          "high": 85.81,
          "low": 85.19,
          "close": 85.23,
          "volume": 1586.619,
          "close_time": 1765382399999,
          "quote_volume": 135589.43657,
          "trades": 1393,
          "taker_buy_base": 791.337,
          "taker_buy_quote": 67622.41828
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 85.22,
          "high": 85.58,
          "low": 84.56,
          "close": 84.56,
          "volume": 862.319,
          "close_time": 1765385999999,
          "quote_volume": 73421.964,
          "trades": 1005,
          "taker_buy_base": 400.189,
          "taker_buy_quote": 34108.7672
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 84.56,
          "high": 85.01,
          "low": 84.42,
          "close": 84.69,
          "volume": 497.961,
          "close_time": 1765389599999,
          "quote_volume": 42170.96186,
          "trades": 792,
          "taker_buy_base": 300.703,
          "taker_buy_quote": 25464.91451
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 84.68,
          "high": 85.71,
          "low": 84.52,
          "close": 85.19,
          "volume": 1444.19,
          "close_time": 1765393199999,
          "quote_volume": 123111.94893,
          "trades": 1962,
          "taker_buy_base": 813.94,
          "taker_buy_quote": 69381.88422
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 85.19,
          "high": 86.15,
          "low": 84.64,
          "close": 85.49,
          "volume": 2213.365,
          "close_time": 1765396799999,
          "quote_volume": 189135.88065,
          "trades": 4192,
          "taker_buy_base": 1338.247,
          "taker_buy_quote": 114398.5404
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 85.49,
          "high": 86.82,
          "low": 84.99,
          "close": 85.36,
          "volume": 2545.104,
          "close_time": 1765400399999,
          "quote_volume": 219035.83493,
          "trades": 4612,
          "taker_buy_base": 1280.615,
          "taker_buy_quote": 110190.69996
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 85.35,
          "high": 85.63,
          "low": 84.78,
          "close": 84.81,
          "volume": 706.618,
          "close_time": 1765403999999,
          "quote_volume": 60235.68766,
          "trades": 1606,
          "taker_buy_base": 361.074,
          "taker_buy_quote": 30777.99925
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 84.8,
          "high": 85.05,
          "low": 83.26,
          "close": 84.31,
          "volume": 2886.562,
          "close_time": 1765407599999,
          "quote_volume": 242833.93394,
          "trades": 1204,
          "taker_buy_base": 932.375,
          "taker_buy_quote": 78561.58219
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 84.32,
          "high": 84.68,
          "low": 83.91,
          "close": 84.1,
          "volume": 970.808,
          "close_time": 1765411199999,
          "quote_volume": 81855.0374,
          "trades": 1510,
          "taker_buy_base": 520.72,
          "taker_buy_quote": 43908.47556
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 84.1,
          "high": 84.29,
          "low": 82.81,
          "close": 83.13,
          "volume": 1796.691,
          "close_time": 1765414799999,
          "quote_volume": 149943.37031,
          "trades": 2732,
          "taker_buy_base": 884.524,
          "taker_buy_quote": 73852.03013
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 83.11,
          "high": 84.64,
          "low": 82.57,
          "close": 84.47,
          "volume": 2425.206,
          "close_time": 1765418399999,
          "quote_volume": 202717.417,
          "trades": 3158,
          "taker_buy_base": 1761.013,
          "taker_buy_quote": 147225.35993
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 84.46,
          "high": 84.74,
          "low": 83.96,
          "close": 84.38,
          "volume": 1567.919,
          "close_time": 1765421999999,
          "quote_volume": 132309.63356,
          "trades": 2472,
          "taker_buy_base": 628.701,
          "taker_buy_quote": 53073.77076
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 84.36,
          "high": 84.39,
          "low": 83.33,
          "close": 83.58,
          "volume": 1471.332,
          "close_time": 1765425599999,
          "quote_volume": 123303.50984,
          "trades": 2384,
          "taker_buy_base": 794.954,
          "taker_buy_quote": 66696.07516
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 83.58,
          "high": 83.58,
          "low": 82.9,
          "close": 83.22,
          "volume": 1029.71,
          "close_time": 1765429199999,
          "quote_volume": 85779.61636,
          "trades": 1911,
          "taker_buy_base": 499.024,
          "taker_buy_quote": 41580.8498
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 83.22,
          "high": 83.54,
          "low": 82.85,
          "close": 83.02,
          "volume": 840.691,
          "close_time": 1765432799999,
          "quote_volume": 69887.94501,
          "trades": 1281,
          "taker_buy_base": 375.553,
          "taker_buy_quote": 31215.31049
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 82.99,
          "high": 83.37,
          "low": 82.72,
          "close": 83.18,
          "volume": 649.626,
          "close_time": 1765436399999,
          "quote_volume": 53961.82931,
          "trades": 1066,
          "taker_buy_base": 378.42,
          "taker_buy_quote": 31427.453
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 83.18,
          "high": 83.19,
          "low": 82.78,
          "close": 82.96,
          "volume": 551.621,
          "close_time": 1765439999999,
          "quote_volume": 45779.31397,
          "trades": 901,
          "taker_buy_base": 154.171,
          "taker_buy_quote": 12797.62273
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 82.95,
          "high": 83.32,
          "low": 82.8,
          "close": 82.96,
          "volume": 1328.571,
          "close_time": 1765443599999,
          "quote_volume": 110302.24439,
          "trades": 1085,
          "taker_buy_base": 680.721,
          "taker_buy_quote": 56545.79067
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 82.94,
          "high": 83.42,
          "low": 82.49,
          "close": 83.0,
          "volume": 2678.277,
          "close_time": 1765447199999,
          "quote_volume": 222268.1451,
          "trades": 2408,
          "taker_buy_base": 731.354,
          "taker_buy_quote": 60755.67419
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 83.01,
          "high": 83.14,
          "low": 82.24,
          "close": 82.41,
          "volume": 1463.997,
          "close_time": 1765450799999,
          "quote_volume": 121168.11891,
          "trades": 1976,
          "taker_buy_base": 765.193,
          "taker_buy_quote": 63317.80414
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 82.42,
          "high": 82.46,
          "low": 81.82,
          "close": 81.98,
          "volume": 1134.259,
          "close_time": 1765454399999,
          "quote_volume": 93163.53345,
          "trades": 1205,
          "taker_buy_base": 357.243,
          "taker_buy_quote": 29342.44076
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 81.98,
          "high": 82.5,
          "low": 81.75,
          "close": 82.49,
          "volume": 2096.744,
          "close_time": 1765457999999,
          "quote_volume": 171929.3427,
          "trades": 2018,
          "taker_buy_base": 1351.033,
          "taker_buy_quote": 110717.93744
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 82.48,
          "high": 83.18,
          "low": 82.38,
          "close": 83.16,
          "volume": 1831.484,
          "close_time": 1765461599999,
          "quote_volume": 151748.99538,
          "trades": 2093,
          "taker_buy_base": 1138.785,
          "taker_buy_quote": 94359.47608
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 83.17,
          "high": 83.49,
          "low": 82.67,
          "close": 82.86,
          "volume": 1089.662,
          "close_time": 1765465199999,
          "quote_volume": 90489.07142,
          "trades": 1438,
          "taker_buy_base": 572.471,
          "taker_buy_quote": 47548.04328
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 82.85,
          "high": 83.3,
          "low": 82.1,
          "close": 82.24,
          "volume": 1399.606,
          "close_time": 1765468799999,
          "quote_volume": 115869.66987,
          "trades": 2686,
          "taker_buy_base": 784.27,
          "taker_buy_quote": 64987.84447
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 82.27,
          "high": 82.38,
          "low": 81.1,
          "close": 81.31,
          "volume": 1397.407,
          "close_time": 1765472399999,
          "quote_volume": 114132.32155,
          "trades": 2181,
          "taker_buy_base": 544.871,
          "taker_buy_quote": 44523.71598
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 81.3,
          "high": 81.93,
          "low": 81.01,
          "close": 81.34,
          "volume": 989.097,
          "close_time": 1765475999999,
          "quote_volume": 80570.74713,
          "trades": 1339,
          "taker_buy_base": 550.179,
          "taker_buy_quote": 44812.91157
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 81.33,
          "high": 82.58,
          "low": 81.18,
          "close": 82.43,
          "volume": 1432.716,
          "close_time": 1765479599999,
          "quote_volume": 117570.07198,
          "trades": 2338,
          "taker_buy_base": 809.857,
          "taker_buy_quote": 66401.97047
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 82.43,
          "high": 82.55,
          "low": 81.59,
          "close": 81.82,
          "volume": 1386.194,
          "close_time": 1765483199999,
          "quote_volume": 113874.01749,
          "trades": 1734,
          "taker_buy_base": 617.165,
          "taker_buy_quote": 50723.7079
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 81.82,
          "high": 81.82,
          "low": 80.44,
          "close": 80.72,
          "volume": 3147.16,
          "close_time": 1765486799999,
          "quote_volume": 254928.47956,
          "trades": 5804,
          "taker_buy_base": 1321.22,
          "taker_buy_quote": 107038.94507
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 80.73,
          "high": 81.08,
          "low": 79.79,
          "close": 80.34,
          "volume": 3093.629,
          "close_time": 1765490399999,
          "quote_volume": 248542.85192,
          "trades": 4279,
          "taker_buy_base": 1440.884,
          "taker_buy_quote": 115843.15855
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 80.34,
          "high": 80.77,
          "low": 79.63,
          "close": 80.58,
          "volume": 2316.089,
          "close_time": 1765493999999,
          "quote_volume": 185825.1483,
          "trades": 3844,
          "taker_buy_base": 1187.347,
          "taker_buy_quote": 95454.38796
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 80.57,
          "high": 81.04,
          "low": 79.98,
          "close": 80.68,
          "volume": 2729.029,
          "close_time": 1765497599999,
          "quote_volume": 220132.8893,
          "trades": 8188,
          "taker_buy_base": 2003.56,
          "taker_buy_quote": 161677.66849
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 80.66,
          "high": 80.82,
          "low": 80.22,
          "close": 80.22,
          "volume": 986.137,
          "close_time": 1765501199999,
          "quote_volume": 79413.51454,
          "trades": 2262,
          "taker_buy_base": 467.313,
          "taker_buy_quote": 37658.27043
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 80.28,
          "high": 81.15,
          "low": 80.27,
          "close": 80.9,
          "volume": 548.992,
          "close_time": 1765504799999,
          "quote_volume": 44389.83958,
          "trades": 1012,
          "taker_buy_base": 325.637,
          "taker_buy_quote": 26318.6255
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 80.91,
          "high": 81.8,
          "low": 80.91,
          "close": 81.8,
          "volume": 843.501,
          "close_time": 1765508399999,
          "quote_volume": 68586.03029,
          "trades": 1108,
          "taker_buy_base": 573.908,
          "taker_buy_quote": 46671.44788
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 81.8,
          "high": 82.13,
          "low": 81.5,
          "close": 81.67,
          "volume": 810.774,
          "close_time": 1765511999999,
          "quote_volume": 66310.58986,
          "trades": 1252,
          "taker_buy_base": 353.709,
          "taker_buy_quote": 28946.08096
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 81.66,
          "high": 82.31,
          "low": 81.57,
          "close": 82.0,
          "volume": 1543.444,
          "close_time": 1765515599999,
          "quote_volume": 126613.6617,
          "trades": 1661,
          "taker_buy_base": 1106.64,
          "taker_buy_quote": 90785.51072
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 82.0,
          "high": 82.39,
          "low": 81.92,
          "close": 82.37,
          "volume": 698.032,
          "close_time": 1765519199999,
          "quote_volume": 57348.80353,
          "trades": 955,
          "taker_buy_base": 422.46,
          "taker_buy_quote": 34726.60432
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 82.36,
          "high": 82.57,
          "low": 82.14,
          "close": 82.35,
          "volume": 325.673,
          "close_time": 1765522799999,
          "quote_volume": 26816.7828,
          "trades": 775,
          "taker_buy_base": 152.417,
          "taker_buy_quote": 12552.19144
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 82.36,
          "high": 82.83,
          "low": 82.33,
          "close": 82.83,
          "volume": 660.709,
          "close_time": 1765526399999,
          "quote_volume": 54610.16199,
          "trades": 775,
          "taker_buy_base": 502.5,
          "taker_buy_quote": 41539.4111
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 82.78,
          "high": 82.78,
          "low": 81.92,
          "close": 82.06,
          "volume": 551.349,
          "close_time": 1765529999999,
          "quote_volume": 45322.20742,
          "trades": 667,
          "taker_buy_base": 247.765,
          "taker_buy_quote": 20363.97789
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 82.11,
          "high": 82.48,
          "low": 82.0,
          "close": 82.41,
          "volume": 332.927,
          "close_time": 1765533599999,
          "quote_volume": 27411.85795,
          "trades": 611,
          "taker_buy_base": 226.206,
          "taker_buy_quote": 18627.48081
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 82.42,
          "high": 82.42,
          "low": 81.89,
          "close": 81.94,
          "volume": 886.003,
          "close_time": 1765537199999,
          "quote_volume": 72740.23667,
          "trades": 1287,
          "taker_buy_base": 335.595,
          "taker_buy_quote": 27549.71276
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 81.94,
          "high": 82.12,
          "low": 81.31,
          "close": 81.92,
          "volume": 1100.259,
          "close_time": 1765540799999,
          "quote_volume": 89869.01047,
          "trades": 1384,
          "taker_buy_base": 466.342,
          "taker_buy_quote": 38100.47911
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 81.93,
          "high": 82.65,
          "low": 81.4,
          "close": 82.53,
          "volume": 859.911,
          "close_time": 1765544399999,
          "quote_volume": 70637.06991,
          "trades": 1488,
          "taker_buy_base": 423.907,
          "taker_buy_quote": 34837.33224
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 82.52,
          "high": 83.57,
          "low": 82.5,
          "close": 83.24,
          "volume": 1245.07,
          "close_time": 1765547999999,
          "quote_volume": 103612.64073,
          "trades": 1564,
          "taker_buy_base": 618.162,
          "taker_buy_quote": 51423.52446
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 83.24,
          "high": 83.82,
          "low": 82.59,
          "close": 83.1,
          "volume": 2349.237,
          "close_time": 1765551599999,
          "quote_volume": 195325.97586,
          "trades": 2954,
          "taker_buy_base": 1061.235,
          "taker_buy_quote": 88298.0325
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 83.11,
          "high": 84.14,
          "low": 82.8,
          "close": 83.09,
          "volume": 2134.339,
          "close_time": 1765555199999,
          "quote_volume": 178070.53445,
          "trades": 3895,
          "taker_buy_base": 922.85,
          "taker_buy_quote": 77091.41473
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 83.08,
          "high": 84.31,
          "low": 82.49,
          "close": 83.05,
          "volume": 5204.704,
          "close_time": 1765558799999,
          "quote_volume": 433662.90398,
          "trades": 5945,
          "taker_buy_base": 3102.192,
          "taker_buy_quote": 258553.50444
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 83.07,
          "high": 83.53,
          "low": 81.97,
          "close": 82.07,
          "volume": 1005.301,
          "close_time": 1765562399999,
          "quote_volume": 83264.56311,
          "trades": 2138,
          "taker_buy_base": 347.276,
          "taker_buy_quote": 28782.3159
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 82.06,
          "high": 83.33,
          "low": 82.01,
          "close": 82.84,
          "volume": 1481.619,
          "close_time": 1765565999999,
          "quote_volume": 122587.04115,
          "trades": 1408,
          "taker_buy_base": 653.895,
          "taker_buy_quote": 54127.07207
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 82.84,
          "high": 82.92,
          "low": 82.17,
          "close": 82.33,
          "volume": 459.212,
          "close_time": 1765569599999,
          "quote_volume": 37889.89253,
          "trades": 831,
          "taker_buy_base": 210.178,
          "taker_buy_quote": 17342.2719
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 82.34,
          "high": 82.65,
          "low": 81.9,
          "close": 81.96,
          "volume": 688.419,
          "close_time": 1765573199999,
          "quote_volume": 56643.33727,
          "trades": 1217,
          "taker_buy_base": 365.296,
          "taker_buy_quote": 30062.85393
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 81.97,
          "high": 82.25,
          "low": 81.8,
          "close": 81.97,
          "volume": 411.243,
          "close_time": 1765576799999,
          "quote_volume": 33763.17556,
          "trades": 562,
          "taker_buy_base": 168.219,
          "taker_buy_quote": 13811.15998
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 81.96,
          "high": 82.33,
          "low": 81.91,
          "close": 82.12,
          "volume": 292.191,
          "close_time": 1765580399999,
          "quote_volume": 23972.89284,
          "trades": 350,
          "taker_buy_base": 164.269,
          "taker_buy_quote": 13475.27039
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 82.12,
          "high": 82.71,
          "low": 81.71,
          "close": 81.91,
          "volume": 1656.884,
          "close_time": 1765583999999,
          "quote_volume": 136156.83785,
          "trades": 1967,
          "taker_buy_base": 743.27,
          "taker_buy_quote": 61096.11211
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 81.91,
          "high": 82.71,
          "low": 81.84,
          "close": 82.6,
          "volume": 721.095,
          "close_time": 1765587599999,
          "quote_volume": 59359.60696,
          "trades": 1123,
          "taker_buy_base": 366.617,
          "taker_buy_quote": 30174.36126
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 82.61,
          "high": 82.74,
          "low": 81.73,
          "close": 81.95,
          "volume": 611.895,
          "close_time": 1765591199999,
          "quote_volume": 50268.92533,
          "trades": 945,
          "taker_buy_base": 270.282,
          "taker_buy_quote": 22204.1302
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 81.97,
          "high": 82.65,
          "low": 81.88,
          "close": 82.43,
          "volume": 1208.792,
          "close_time": 1765594799999,
          "quote_volume": 99456.4784,
          "trades": 1786,
          "taker_buy_base": 722.366,
          "taker_buy_quote": 59425.34448
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 82.42,
          "high": 82.73,
          "low": 82.03,
          "close": 82.17,
          "volume": 493.643,
          "close_time": 1765598399999,
          "quote_volume": 40624.06747,
          "trades": 824,
          "taker_buy_base": 207.799,
          "taker_buy_quote": 17114.81026
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 82.18,
          "high": 82.44,
          "low": 81.74,
          "close": 81.83,
          "volume": 430.502,
          "close_time": 1765601999999,
          "quote_volume": 35337.65267,
          "trades": 698,
          "taker_buy_base": 262.515,
          "taker_buy_quote": 21546.46697
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 81.82,
          "high": 81.85,
          "low": 81.4,
          "close": 81.71,
          "volume": 803.282,
          "close_time": 1765605599999,
          "quote_volume": 65514.68801,
          "trades": 800,
          "taker_buy_base": 281.051,
          "taker_buy_quote": 22929.35005
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 81.7,
          "high": 81.91,
          "low": 81.65,
          "close": 81.85,
          "volume": 209.553,
          "close_time": 1765609199999,
          "quote_volume": 17141.30766,
          "trades": 341,
          "taker_buy_base": 146.071,
          "taker_buy_quote": 11951.60975
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 81.85,
          "high": 82.16,
          "low": 81.85,
          "close": 82.02,
          "volume": 440.788,
          "close_time": 1765612799999,
          "quote_volume": 36142.753,
          "trades": 338,
          "taker_buy_base": 243.924,
          "taker_buy_quote": 20004.55477
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 82.03,
          "high": 82.71,
          "low": 81.64,
          "close": 81.64,
          "volume": 624.815,
          "close_time": 1765616399999,
          "quote_volume": 51350.48769,
          "trades": 934,
          "taker_buy_base": 221.268,
          "taker_buy_quote": 18219.36659
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 81.65,
          "high": 81.7,
          "low": 80.78,
          "close": 81.01,
          "volume": 749.345,
          "close_time": 1765619999999,
          "quote_volume": 60914.56501,
          "trades": 987,
          "taker_buy_base": 370.708,
          "taker_buy_quote": 30131.39715
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 81.02,
          "high": 81.47,
          "low": 80.91,
          "close": 81.26,
          "volume": 374.045,
          "close_time": 1765623599999,
          "quote_volume": 30377.1236,
          "trades": 543,
          "taker_buy_base": 245.041,
          "taker_buy_quote": 19900.95658
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 81.25,
          "high": 81.48,
          "low": 80.94,
          "close": 80.98,
          "volume": 384.761,
          "close_time": 1765627199999,
          "quote_volume": 31250.66787,
          "trades": 577,
          "taker_buy_base": 128.082,
          "taker_buy_quote": 10399.17098
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 80.97,
          "high": 82.22,
          "low": 80.97,
          "close": 82.02,
          "volume": 1043.143,
          "close_time": 1765630799999,
          "quote_volume": 85157.38759,
          "trades": 1260,
          "taker_buy_base": 738.351,
          "taker_buy_quote": 60279.82497
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 82.01,
          "high": 82.01,
          "low": 78.42,
          "close": 79.55,
          "volume": 9635.634,
          "close_time": 1765634399999,
          "quote_volume": 770512.751,
          "trades": 5853,
          "taker_buy_base": 1784.07,
          "taker_buy_quote": 142693.74808
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 79.55,
          "high": 80.32,
          "low": 79.48,
          "close": 80.17,
          "volume": 1273.628,
          "close_time": 1765637999999,
          "quote_volume": 101949.73758,
          "trades": 1816,
          "taker_buy_base": 683.076,
          "taker_buy_quote": 54669.49822
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 80.1,
          "high": 80.26,
          "low": 78.84,
          "close": 79.65,
          "volume": 2522.483,
          "close_time": 1765641599999,
          "quote_volume": 200144.95707,
          "trades": 2116,
          "taker_buy_base": 934.419,
          "taker_buy_quote": 74161.15078
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 79.65,
          "high": 80.08,
          "low": 79.4,
          "close": 79.4,
          "volume": 788.764,
          "close_time": 1765645199999,
          "quote_volume": 62915.73334,
          "trades": 1087,
          "taker_buy_base": 347.089,
          "taker_buy_quote": 27691.80512
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 79.39,
          "high": 79.88,
          "low": 79.06,
          "close": 79.7,
          "volume": 844.752,
          "close_time": 1765648799999,
          "quote_volume": 67094.5892,
          "trades": 1053,
          "taker_buy_base": 486.046,
          "taker_buy_quote": 38591.9573
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 79.7,
          "high": 80.31,
          "low": 79.04,
          "close": 79.98,
          "volume": 2868.882,
          "close_time": 1765652399999,
          "quote_volume": 228406.36513,
          "trades": 2691,
          "taker_buy_base": 1311.679,
          "taker_buy_quote": 104641.19526
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 79.99,
          "high": 80.33,
          "low": 79.78,
          "close": 80.18,
          "volume": 293.155,
          "close_time": 1765655999999,
          "quote_volume": 23459.57452,
          "trades": 741,
          "taker_buy_base": 152.812,
          "taker_buy_quote": 12231.27784
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 80.2,
          "high": 80.22,
          "low": 79.79,
          "close": 79.79,
          "volume": 282.158,
          "close_time": 1765659599999,
          "quote_volume": 22566.47616,
          "trades": 646,
          "taker_buy_base": 151.933,
          "taker_buy_quote": 12153.10932
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 79.78,
          "high": 79.92,
          "low": 79.43,
          "close": 79.89,
          "volume": 331.157,
          "close_time": 1765663199999,
          "quote_volume": 26387.63296,
          "trades": 920,
          "taker_buy_base": 203.502,
          "taker_buy_quote": 16221.92409
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 79.89,
          "high": 80.14,
          "low": 79.52,
          "close": 80.1,
          "volume": 724.65,
          "close_time": 1765666799999,
          "quote_volume": 57921.49013,
          "trades": 779,
          "taker_buy_base": 346.903,
          "taker_buy_quote": 27737.9741
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 80.09,
          "high": 80.61,
          "low": 79.9,
          "close": 80.58,
          "volume": 526.909,
          "close_time": 1765670399999,
          "quote_volume": 42275.43689,
          "trades": 640,
          "taker_buy_base": 360.79,
          "taker_buy_quote": 28951.78355
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 80.57,
          "high": 80.93,
          "low": 80.27,
          "close": 80.92,
          "volume": 427.839,
          "close_time": 1765673999999,
          "quote_volume": 34471.71811,
          "trades": 969,
          "taker_buy_base": 237.993,
          "taker_buy_quote": 19168.55206
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 80.91,
          "high": 80.96,
          "low": 80.41,
          "close": 80.57,
          "volume": 373.731,
          "close_time": 1765677599999,
          "quote_volume": 30135.46691,
          "trades": 931,
          "taker_buy_base": 90.672,
          "taker_buy_quote": 7316.82961
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 80.58,
          "high": 80.74,
          "low": 79.78,
          "close": 80.19,
          "volume": 1190.786,
          "close_time": 1765681199999,
          "quote_volume": 95561.49599,
          "trades": 1333,
          "taker_buy_base": 399.242,
          "taker_buy_quote": 32021.83493
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 80.21,
          "high": 80.61,
          "low": 80.04,
          "close": 80.52,
          "volume": 594.136,
          "close_time": 1765684799999,
          "quote_volume": 47729.12992,
          "trades": 1247,
          "taker_buy_base": 281.102,
          "taker_buy_quote": 22589.46755
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 80.53,
          "high": 80.89,
          "low": 79.91,
          "close": 80.0,
          "volume": 1011.364,
          "close_time": 1765688399999,
          "quote_volume": 81305.67603,
          "trades": 1187,
          "taker_buy_base": 392.586,
          "taker_buy_quote": 31565.05032
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 79.99,
          "high": 80.26,
          "low": 79.69,
          "close": 79.82,
          "volume": 922.093,
          "close_time": 1765691999999,
          "quote_volume": 73732.89147,
          "trades": 1314,
          "taker_buy_base": 358.904,
          "taker_buy_quote": 28720.48451
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 79.82,
          "high": 79.89,
          "low": 79.44,
          "close": 79.73,
          "volume": 658.376,
          "close_time": 1765695599999,
          "quote_volume": 52462.95818,
          "trades": 941,
          "taker_buy_base": 269.353,
          "taker_buy_quote": 21455.03056
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 79.73,
          "high": 80.3,
          "low": 79.57,
          "close": 80.04,
          "volume": 415.755,
          "close_time": 1765699199999,
          "quote_volume": 33236.18949,
          "trades": 883,
          "taker_buy_base": 190.706,
          "taker_buy_quote": 15245.9233
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 80.04,
          "high": 80.27,
          "low": 79.63,
          "close": 79.65,
          "volume": 647.351,
          "close_time": 1765702799999,
          "quote_volume": 51842.71785,
          "trades": 789,
          "taker_buy_base": 402.643,
          "taker_buy_quote": 32253.17552
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 79.66,
          "high": 80.06,
          "low": 79.62,
          "close": 79.82,
          "volume": 552.905,
          "close_time": 1765706399999,
          "quote_volume": 44141.54773,
          "trades": 903,
          "taker_buy_base": 243.344,
          "taker_buy_quote": 19436.91732
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 79.82,
          "high": 79.89,
          "low": 79.1,
          "close": 79.18,
          "volume": 829.674,
          "close_time": 1765709999999,
          "quote_volume": 65963.60225,
          "trades": 1332,
          "taker_buy_base": 224.266,
          "taker_buy_quote": 17830.35117
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 79.19,
          "high": 79.35,
          "low": 78.6,
          "close": 78.94,
          "volume": 994.126,
          "close_time": 1765713599999,
          "quote_volume": 78523.60554,
          "trades": 2188,
          "taker_buy_base": 413.114,
          "taker_buy_quote": 32626.73624
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 78.94,
          "high": 79.58,
          "low": 78.75,
          "close": 79.57,
          "volume": 685.645,
          "close_time": 1765717199999,
          "quote_volume": 54235.01946,
          "trades": 1249,
          "taker_buy_base": 426.312,
          "taker_buy_quote": 33696.32668
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 79.55,
          "high": 79.8,
          "low": 79.33,
          "close": 79.8,
          "volume": 503.94,
          "close_time": 1765720799999,
          "quote_volume": 40110.95467,
          "trades": 804,
          "taker_buy_base": 241.119,
          "taker_buy_quote": 19206.21481
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 79.81,
          "high": 80.3,
          "low": 79.22,
          "close": 79.29,
          "volume": 1246.009,
          "close_time": 1765724399999,
          "quote_volume": 99412.87484,
          "trades": 1817,
          "taker_buy_base": 427.13,
          "taker_buy_quote": 34098.39601
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 79.3,
          "high": 79.58,
          "low": 78.2,
          "close": 78.48,
          "volume": 1586.34,
          "close_time": 1765727999999,
          "quote_volume": 124886.0302,
          "trades": 2085,
          "taker_buy_base": 562.25,
          "taker_buy_quote": 44261.2468
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 78.47,
          "high": 79.04,
          "low": 78.4,
          "close": 78.76,
          "volume": 1047.521,
          "close_time": 1765731599999,
          "quote_volume": 82416.94993,
          "trades": 1705,
          "taker_buy_base": 642.718,
          "taker_buy_quote": 50591.77478
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 78.75,
          "high": 78.83,
          "low": 77.89,
          "close": 77.98,
          "volume": 1924.743,
          "close_time": 1765735199999,
          "quote_volume": 150414.42743,
          "trades": 2720,
          "taker_buy_base": 905.311,
          "taker_buy_quote": 70747.97961
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 77.97,
          "high": 78.34,
          "low": 77.9,
          "close": 78.19,
          "volume": 501.976,
          "close_time": 1765738799999,
          "quote_volume": 39241.18016,
          "trades": 1343,
          "taker_buy_base": 240.178,
          "taker_buy_quote": 18781.17946
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 78.19,
          "high": 78.23,
          "low": 77.23,
          "close": 77.35,
          "volume": 1406.572,
          "close_time": 1765742399999,
          "quote_volume": 109140.99069,
          "trades": 1916,
          "taker_buy_base": 531.498,
          "taker_buy_quote": 41220.07177
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 77.35,
          "high": 77.75,
          "low": 77.12,
          "close": 77.16,
          "volume": 1129.904,
          "close_time": 1765745999999,
          "quote_volume": 87490.96735,
          "trades": 1696,
          "taker_buy_base": 502.449,
          "taker_buy_quote": 38926.50749
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 77.17,
          "high": 77.39,
          "low": 76.9,
          "close": 77.11,
          "volume": 1010.128,
          "close_time": 1765749599999,
          "quote_volume": 77997.0749,
          "trades": 1328,
          "taker_buy_base": 399.241,
          "taker_buy_quote": 30828.49933
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 77.12,
          "high": 77.51,
          "low": 76.99,
          "close": 77.38,
          "volume": 560.453,
          "close_time": 1765753199999,
          "quote_volume": 43330.11842,
          "trades": 675,
          "taker_buy_base": 283.834,
          "taker_buy_quote": 21944.89158
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 77.39,
          "high": 77.57,
          "low": 75.98,
          "close": 76.83,
          "volume": 1687.768,
          "close_time": 1765756799999,
          "quote_volume": 129550.79849,
          "trades": 2895,
          "taker_buy_base": 745.075,
          "taker_buy_quote": 57156.25956
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 76.84,
          "high": 77.57,
          "low": 76.84,
          "close": 77.53,
          "volume": 473.669,
          "close_time": 1765760399999,
          "quote_volume": 36625.36499,
          "trades": 978,
          "taker_buy_base": 260.771,
          "taker_buy_quote": 20167.81475
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 77.56,
          "high": 78.22,
          "low": 77.47,
          "close": 78.19,
          "volume": 524.58,
          "close_time": 1765763999999,
          "quote_volume": 40799.31561,
          "trades": 1400,
          "taker_buy_base": 256.204,
          "taker_buy_quote": 19924.34619
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 78.2,
          "high": 78.58,
          "low": 78.06,
          "close": 78.2,
          "volume": 754.942,
          "close_time": 1765767599999,
          "quote_volume": 59109.65579,
          "trades": 1359,
          "taker_buy_base": 351.781,
          "taker_buy_quote": 27560.95517
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 78.19,
          "high": 78.33,
          "low": 77.73,
          "close": 77.96,
          "volume": 857.494,
          "close_time": 1765771199999,
          "quote_volume": 66904.16384,
          "trades": 1028,
          "taker_buy_base": 166.04,
          "taker_buy_quote": 12943.39227
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 77.97,
          "high": 78.17,
          "low": 77.68,
          "close": 77.99,
          "volume": 353.065,
          "close_time": 1765774799999,
          "quote_volume": 27508.40266,
          "trades": 607,
          "taker_buy_base": 174.734,
          "taker_buy_quote": 13615.82583
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 77.99,
          "high": 78.07,
          "low": 77.63,
          "close": 77.72,
          "volume": 275.88,
          "close_time": 1765778399999,
          "quote_volume": 21469.29817,
          "trades": 602,
          "taker_buy_base": 139.87,
          "taker_buy_quote": 10885.44539
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 77.73,
          "high": 78.2,
          "low": 77.52,
          "close": 78.08,
          "volume": 520.178,
          "close_time": 1765781999999,
          "quote_volume": 40520.40546,
          "trades": 679,
          "taker_buy_base": 267.132,
          "taker_buy_quote": 20810.3971
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 78.09,
          "high": 78.18,
          "low": 77.39,
          "close": 77.59,
          "volume": 785.763,
          "close_time": 1765785599999,
          "quote_volume": 61097.61636,
          "trades": 1013,
          "taker_buy_base": 150.467,
          "taker_buy_quote": 11688.01916
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 77.59,
          "high": 78.07,
          "low": 77.31,
          "close": 77.39,
          "volume": 593.799,
          "close_time": 1765789199999,
          "quote_volume": 46233.27698,
          "trades": 985,
          "taker_buy_base": 374.238,
          "taker_buy_quote": 29163.5424
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 77.39,
          "high": 77.97,
          "low": 77.32,
          "close": 77.67,
          "volume": 746.586,
          "close_time": 1765792799999,
          "quote_volume": 58026.44867,
          "trades": 1071,
          "taker_buy_base": 401.141,
          "taker_buy_quote": 31195.90286
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 77.67,
          "high": 77.67,
          "low": 77.12,
          "close": 77.18,
          "volume": 656.23,
          "close_time": 1765796399999,
          "quote_volume": 50758.24332,
          "trades": 874,
          "taker_buy_base": 276.174,
          "taker_buy_quote": 21362.94712
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 77.17,
          "high": 77.31,
          "low": 76.9,
          "close": 76.97,
          "volume": 927.004,
          "close_time": 1765799999999,
          "quote_volume": 71404.15309,
          "trades": 972,
          "taker_buy_base": 521.165,
          "taker_buy_quote": 40143.33868
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 76.97,
          "high": 77.96,
          "low": 76.97,
          "close": 77.85,
          "volume": 742.426,
          "close_time": 1765803599999,
          "quote_volume": 57565.30749,
          "trades": 1050,
          "taker_buy_base": 358.064,
          "taker_buy_quote": 27744.48091
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 77.85,
          "high": 78.0,
          "low": 77.31,
          "close": 77.8,
          "volume": 757.191,
          "close_time": 1765807199999,
          "quote_volume": 58797.37249,
          "trades": 1217,
          "taker_buy_base": 316.092,
          "taker_buy_quote": 24548.26555
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 77.79,
          "high": 78.14,
          "low": 76.27,
          "close": 76.66,
          "volume": 1567.59,
          "close_time": 1765810799999,
          "quote_volume": 121500.35637,
          "trades": 3120,
          "taker_buy_base": 858.914,
          "taker_buy_quote": 66617.25414
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 76.65,
          "high": 76.84,
          "low": 75.25,
          "close": 76.74,
          "volume": 3302.139,
          "close_time": 1765814399999,
          "quote_volume": 251340.894,
          "trades": 5295,
          "taker_buy_base": 1891.128,
          "taker_buy_quote": 144040.76996
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 76.73,
          "high": 76.73,
          "low": 74.85,
          "close": 75.02,
          "volume": 2192.317,
          "close_time": 1765817999999,
          "quote_volume": 166422.89044,
          "trades": 2881,
          "taker_buy_base": 883.165,
          "taker_buy_quote": 67161.91986
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 75.02,
          "high": 75.39,
          "low": 74.67,
          "close": 75.0,
          "volume": 1485.479,
          "close_time": 1765821599999,
          "quote_volume": 111496.42724,
          "trades": 2249,
          "taker_buy_base": 738.559,
          "taker_buy_quote": 55428.2809
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 75.01,
          "high": 75.31,
          "low": 74.43,
          "close": 74.95,
          "volume": 1681.459,
          "close_time": 1765825199999,
          "quote_volume": 125813.66533,
          "trades": 1861,
          "taker_buy_base": 890.025,
          "taker_buy_quote": 66609.63002
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 74.94,
          "high": 75.76,
          "low": 74.86,
          "close": 75.69,
          "volume": 1379.971,
          "close_time": 1765828799999,
          "quote_volume": 103964.1298,
          "trades": 1730,
          "taker_buy_base": 598.086,
          "taker_buy_quote": 45076.59582
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 75.68,
          "high": 75.68,
          "low": 74.46,
          "close": 74.46,
          "volume": 1524.97,
          "close_time": 1765832399999,
          "quote_volume": 114177.91464,
          "trades": 2061,
          "taker_buy_base": 583.329,
          "taker_buy_quote": 43670.05307
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 74.46,
          "high": 75.11,
          "low": 74.32,
          "close": 74.53,
          "volume": 581.936,
          "close_time": 1765835999999,
          "quote_volume": 43472.82471,
          "trades": 848,
          "taker_buy_base": 288.043,
          "taker_buy_quote": 21519.05905
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 74.54,
          "high": 75.35,
          "low": 74.36,
          "close": 75.0,
          "volume": 1126.225,
          "close_time": 1765839599999,
          "quote_volume": 84420.15304,
          "trades": 610,
          "taker_buy_base": 596.609,
          "taker_buy_quote": 44720.51558
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 75.05,
          "high": 75.41,
          "low": 75.0,
          "close": 75.31,
          "volume": 849.67,
          "close_time": 1765843199999,
          "quote_volume": 63878.01781,
          "trades": 1074,
          "taker_buy_base": 469.752,
          "taker_buy_quote": 35312.99083
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 75.28,
          "high": 75.44,
          "low": 74.37,
          "close": 74.41,
          "volume": 799.353,
          "close_time": 1765846799999,
          "quote_volume": 59983.76591,
          "trades": 861,
          "taker_buy_base": 305.42,
          "taker_buy_quote": 22915.52723
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 74.4,
          "high": 74.68,
          "low": 74.11,
          "close": 74.56,
          "volume": 731.535,
          "close_time": 1765850399999,
          "quote_volume": 54407.20087,
          "trades": 898,
          "taker_buy_base": 403.462,
          "taker_buy_quote": 30001.10304
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 74.55,
          "high": 75.09,
          "low": 74.33,
          "close": 74.41,
          "volume": 1148.957,
          "close_time": 1765853999999,
          "quote_volume": 85947.84429,
          "trades": 1119,
          "taker_buy_base": 847.093,
          "taker_buy_quote": 63378.79657
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 74.41,
          "high": 74.6,
          "low": 73.98,
          "close": 74.49,
          "volume": 1268.036,
          "close_time": 1765857599999,
          "quote_volume": 94361.33525,
          "trades": 956,
          "taker_buy_base": 923.747,
          "taker_buy_quote": 68756.25767
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 74.5,
          "high": 74.57,
          "low": 73.74,
          "close": 74.48,
          "volume": 757.008,
          "close_time": 1765861199999,
          "quote_volume": 56143.44344,
          "trades": 969,
          "taker_buy_base": 344.374,
          "taker_buy_quote": 25571.06991
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 74.47,
          "high": 75.43,
          "low": 74.4,
          "close": 75.25,
          "volume": 685.964,
          "close_time": 1765864799999,
          "quote_volume": 51437.49984,
          "trades": 1133,
          "taker_buy_base": 315.558,
          "taker_buy_quote": 23640.51136
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 75.28,
          "high": 75.42,
          "low": 74.96,
          "close": 75.33,
          "volume": 672.914,
          "close_time": 1765868399999,
          "quote_volume": 50591.1696,
          "trades": 1090,
          "taker_buy_base": 351.894,
          "taker_buy_quote": 26466.43155
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 75.32,
          "high": 75.5,
          "low": 74.65,
          "close": 74.8,
          "volume": 643.545,
          "close_time": 1765871999999,
          "quote_volume": 48281.48252,
          "trades": 1244,
          "taker_buy_base": 303.141,
          "taker_buy_quote": 22732.88831
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 74.81,
          "high": 75.04,
          "low": 74.66,
          "close": 75.01,
          "volume": 655.564,
          "close_time": 1765875599999,
          "quote_volume": 49104.42661,
          "trades": 938,
          "taker_buy_base": 372.4,
          "taker_buy_quote": 27896.90654
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 75.01,
          "high": 75.19,
          "low": 74.7,
          "close": 74.99,
          "volume": 509.008,
          "close_time": 1765879199999,
          "quote_volume": 38140.13305,
          "trades": 629,
          "taker_buy_base": 187.594,
          "taker_buy_quote": 14060.88625
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 74.98,
          "high": 75.9,
          "low": 74.94,
          "close": 75.64,
          "volume": 1206.662,
          "close_time": 1765882799999,
          "quote_volume": 91030.42049,
          "trades": 1503,
          "taker_buy_base": 650.617,
          "taker_buy_quote": 49088.90561
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 75.65,
          "high": 76.13,
          "low": 75.47,
          "close": 76.02,
          "volume": 521.502,
          "close_time": 1765886399999,
          "quote_volume": 39543.27167,
          "trades": 1109,
          "taker_buy_base": 232.261,
          "taker_buy_quote": 17613.70452
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 76.02,
          "high": 76.1,
          "low": 75.35,
          "close": 75.68,
          "volume": 832.179,
          "close_time": 1765889999999,
          "quote_volume": 62977.68279,
          "trades": 1205,
          "taker_buy_base": 406.366,
          "taker_buy_quote": 30728.49671
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 75.7,
          "high": 76.19,
          "low": 75.11,
          "close": 75.85,
          "volume": 1204.155,
          "close_time": 1765893599999,
          "quote_volume": 91126.79869,
          "trades": 1908,
          "taker_buy_base": 700.241,
          "taker_buy_quote": 53007.43957
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 75.86,
          "high": 76.42,
          "low": 75.42,
          "close": 75.94,
          "volume": 1897.206,
          "close_time": 1765897199999,
          "quote_volume": 144319.0684,
          "trades": 2709,
          "taker_buy_base": 1019.236,
          "taker_buy_quote": 77559.65272
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 75.95,
          "high": 76.6,
          "low": 75.5,
          "close": 76.31,
          "volume": 1275.22,
          "close_time": 1765900799999,
          "quote_volume": 96754.94527,
          "trades": 2232,
          "taker_buy_base": 665.262,
          "taker_buy_quote": 50507.20967
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 76.31,
          "high": 76.48,
          "low": 75.44,
          "close": 75.6,
          "volume": 1043.554,
          "close_time": 1765904399999,
          "quote_volume": 79274.52546,
          "trades": 1515,
          "taker_buy_base": 288.124,
          "taker_buy_quote": 21917.6896
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 75.59,
          "high": 75.59,
          "low": 75.02,
          "close": 75.2,
          "volume": 452.519,
          "close_time": 1765907999999,
          "quote_volume": 34031.49882,
          "trades": 786,
          "taker_buy_base": 175.609,
          "taker_buy_quote": 13207.16092
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 75.21,
          "high": 76.07,
          "low": 75.11,
          "close": 75.92,
          "volume": 740.07,
          "close_time": 1765911599999,
          "quote_volume": 55946.24999,
          "trades": 1066,
          "taker_buy_base": 461.0,
          "taker_buy_quote": 34837.50304
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 75.92,
          "high": 76.07,
          "low": 75.4,
          "close": 75.8,
          "volume": 516.382,
          "close_time": 1765915199999,
          "quote_volume": 39095.75493,
          "trades": 642,
          "taker_buy_base": 282.507,
          "taker_buy_quote": 21380.57337
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 75.81,
          "high": 76.13,
          "low": 75.74,
          "close": 75.97,
          "volume": 563.751,
          "close_time": 1765918799999,
          "quote_volume": 42831.76894,
          "trades": 672,
          "taker_buy_base": 265.815,
          "taker_buy_quote": 20195.35938
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 75.96,
          "high": 76.71,
          "low": 75.58,
          "close": 76.56,
          "volume": 872.067,
          "close_time": 1765922399999,
          "quote_volume": 66527.24527,
          "trades": 1141,
          "taker_buy_base": 565.579,
          "taker_buy_quote": 43128.46523
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 76.55,
          "high": 76.86,
          "low": 76.41,
          "close": 76.82,
          "volume": 343.077,
          "close_time": 1765925999999,
          "quote_volume": 26307.6398,
          "trades": 480,
          "taker_buy_base": 148.117,
          "taker_buy_quote": 11357.46461
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 76.83,
          "high": 78.56,
          "low": 76.62,
          "close": 78.3,
          "volume": 1590.722,
          "close_time": 1765929599999,
          "quote_volume": 123525.49899,
          "trades": 1951,
          "taker_buy_base": 1086.863,
          "taker_buy_quote": 84452.58125
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 78.29,
          "high": 78.29,
          "low": 76.85,
          "close": 77.44,
          "volume": 1151.745,
          "close_time": 1765933199999,
          "quote_volume": 89038.42361,
          "trades": 1831,
          "taker_buy_base": 532.282,
          "taker_buy_quote": 41145.90649
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 77.43,
          "high": 77.76,
          "low": 77.21,
          "close": 77.76,
          "volume": 611.375,
          "close_time": 1765936799999,
          "quote_volume": 47365.13094,
          "trades": 1161,
          "taker_buy_base": 196.727,
          "taker_buy_quote": 15245.23159
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 77.73,
          "high": 77.9,
          "low": 77.17,
          "close": 77.72,
          "volume": 441.686,
          "close_time": 1765940399999,
          "quote_volume": 34266.28243,
          "trades": 875,
          "taker_buy_base": 163.712,
          "taker_buy_quote": 12696.75412
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 77.72,
          "high": 78.24,
          "low": 77.31,
          "close": 77.97,
          "volume": 1558.488,
          "close_time": 1765943999999,
          "quote_volume": 121374.27537,
          "trades": 1580,
          "taker_buy_base": 787.447,
          "taker_buy_quote": 61325.48392
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 77.97,
          "high": 78.05,
          "low": 77.39,
          "close": 77.78,
          "volume": 648.527,
          "close_time": 1765947599999,
          "quote_volume": 50387.99263,
          "trades": 924,
          "taker_buy_base": 320.729,
          "taker_buy_quote": 24922.96076
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 77.78,
          "high": 77.91,
          "low": 77.3,
          "close": 77.77,
          "volume": 479.561,
          "close_time": 1765951199999,
          "quote_volume": 37195.96446,
          "trades": 978,
          "taker_buy_base": 191.676,
          "taker_buy_quote": 14871.82293
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 77.78,
          "high": 78.06,
          "low": 77.58,
          "close": 77.81,
          "volume": 382.488,
          "close_time": 1765954799999,
          "quote_volume": 29753.87531,
          "trades": 578,
          "taker_buy_base": 201.169,
          "taker_buy_quote": 15652.18732
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 77.79,
          "high": 78.5,
          "low": 77.7,
          "close": 78.27,
          "volume": 272.977,
          "close_time": 1765958399999,
          "quote_volume": 21354.39677,
          "trades": 336,
          "taker_buy_base": 111.339,
          "taker_buy_quote": 8702.54505
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 78.27,
          "high": 78.33,
          "low": 77.23,
          "close": 77.33,
          "volume": 647.148,
          "close_time": 1765961999999,
          "quote_volume": 50334.99037,
          "trades": 824,
          "taker_buy_base": 241.495,
          "taker_buy_quote": 18781.17342
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 77.32,
          "high": 77.45,
          "low": 76.89,
          "close": 76.94,
          "volume": 656.787,
          "close_time": 1765965599999,
          "quote_volume": 50687.61632,
          "trades": 997,
          "taker_buy_base": 280.092,
          "taker_buy_quote": 21632.60068
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 76.92,
          "high": 77.92,
          "low": 76.83,
          "close": 77.09,
          "volume": 1229.736,
          "close_time": 1765969199999,
          "quote_volume": 95346.81007,
          "trades": 1326,
          "taker_buy_base": 831.662,
          "taker_buy_quote": 64485.39733
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 77.08,
          "high": 77.66,
          "low": 76.99,
          "close": 77.3,
          "volume": 621.277,
          "close_time": 1765972799999,
          "quote_volume": 47998.36568,
          "trades": 813,
          "taker_buy_base": 317.04,
          "taker_buy_quote": 24488.20016
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 77.3,
          "high": 77.68,
          "low": 77.09,
          "close": 77.67,
          "volume": 565.31,
          "close_time": 1765976399999,
          "quote_volume": 43759.6117,
          "trades": 846,
          "taker_buy_base": 337.091,
          "taker_buy_quote": 26102.76115
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 77.68,
          "high": 79.21,
          "low": 77.68,
          "close": 79.21,
          "volume": 1945.647,
          "close_time": 1765979999999,
          "quote_volume": 152152.44666,
          "trades": 2356,
          "taker_buy_base": 1067.292,
          "taker_buy_quote": 83483.29789
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 79.18,
          "high": 79.88,
          "low": 77.53,
          "close": 79.65,
          "volume": 3859.357,
          "close_time": 1765983599999,
          "quote_volume": 304825.85292,
          "trades": 5269,
          "taker_buy_base": 1751.549,
          "taker_buy_quote": 138417.83084
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 79.65,
          "high": 79.91,
          "low": 77.4,
          "close": 77.57,
          "volume": 2295.789,
          "close_time": 1765987199999,
          "quote_volume": 180278.98592,
          "trades": 4086,
          "taker_buy_base": 1027.789,
          "taker_buy_quote": 80782.29499
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 77.56,
          "high": 78.17,
          "low": 76.4,
          "close": 78.17,
          "volume": 1975.91,
          "close_time": 1765990799999,
          "quote_volume": 152814.30423,
          "trades": 3311,
          "taker_buy_base": 885.819,
          "taker_buy_quote": 68517.30008
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 78.13,
          "high": 78.4,
          "low": 75.75,
          "close": 76.07,
          "volume": 4053.827,
          "close_time": 1765994399999,
          "quote_volume": 311309.50218,
          "trades": 5806,
          "taker_buy_base": 1770.388,
          "taker_buy_quote": 136390.8581
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 76.08,
          "high": 76.91,
          "low": 75.71,
          "close": 75.72,
          "volume": 1659.226,
          "close_time": 1765997999999,
          "quote_volume": 126777.54756,
          "trades": 2249,
          "taker_buy_base": 775.793,
          "taker_buy_quote": 59319.97004
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 75.73,
          "high": 76.04,
          "low": 75.4,
          "close": 75.89,
          "volume": 1155.459,
          "close_time": 1766001599999,
          "quote_volume": 87482.71145,
          "trades": 1593,
          "taker_buy_base": 649.288,
          "taker_buy_quote": 49171.9691
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 75.87,
          "high": 76.09,
          "low": 75.56,
          "close": 75.85,
          "volume": 850.045,
          "close_time": 1766005199999,
          "quote_volume": 64428.00968,
          "trades": 1134,
          "taker_buy_base": 386.562,
          "taker_buy_quote": 29307.93512
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 75.87,
          "high": 75.9,
          "low": 74.74,
          "close": 74.78,
          "volume": 895.965,
          "close_time": 1766008799999,
          "quote_volume": 67283.55338,
          "trades": 962,
          "taker_buy_base": 290.51,
          "taker_buy_quote": 21792.33377
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 74.77,
          "high": 75.15,
          "low": 74.49,
          "close": 74.5,
          "volume": 1351.612,
          "close_time": 1766012399999,
          "quote_volume": 101121.44774,
          "trades": 846,
          "taker_buy_base": 694.722,
          "taker_buy_quote": 51973.61728
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 74.49,
          "high": 74.98,
          "low": 74.49,
          "close": 74.65,
          "volume": 979.929,
          "close_time": 1766015999999,
          "quote_volume": 73230.47231,
          "trades": 1070,
          "taker_buy_base": 495.221,
          "taker_buy_quote": 37007.50945
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 74.64,
          "high": 74.97,
          "low": 74.34,
          "close": 74.7,
          "volume": 791.99,
          "close_time": 1766019599999,
          "quote_volume": 59161.61591,
          "trades": 1177,
          "taker_buy_base": 336.36,
          "taker_buy_quote": 25143.50887
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 74.71,
          "high": 74.71,
          "low": 73.92,
          "close": 74.08,
          "volume": 670.37,
          "close_time": 1766023199999,
          "quote_volume": 49712.93065,
          "trades": 921,
          "taker_buy_base": 201.654,
          "taker_buy_quote": 14949.30359
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 74.1,
          "high": 74.5,
          "low": 73.93,
          "close": 74.45,
          "volume": 338.507,
          "close_time": 1766026799999,
          "quote_volume": 25118.02228,
          "trades": 484,
          "taker_buy_base": 237.999,
          "taker_buy_quote": 17650.07595
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 74.45,
          "high": 74.45,
          "low": 74.0,
          "close": 74.24,
          "volume": 400.697,
          "close_time": 1766030399999,
          "quote_volume": 29759.55802,
          "trades": 379,
          "taker_buy_base": 112.9,
          "taker_buy_quote": 8381.96097
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 74.24,
          "high": 74.79,
          "low": 74.19,
          "close": 74.3,
          "volume": 828.923,
          "close_time": 1766033999999,
          "quote_volume": 61712.44481,
          "trades": 801,
          "taker_buy_base": 338.92,
          "taker_buy_quote": 25254.22436
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 74.27,
          "high": 74.59,
          "low": 73.31,
          "close": 73.44,
          "volume": 1682.356,
          "close_time": 1766037599999,
          "quote_volume": 124117.98086,
          "trades": 845,
          "taker_buy_base": 898.202,
          "taker_buy_quote": 66238.08638
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 73.37,
          "high": 74.1,
          "low": 73.37,
          "close": 73.57,
          "volume": 876.051,
          "close_time": 1766041199999,
          "quote_volume": 64577.97061,
          "trades": 790,
          "taker_buy_base": 511.212,
          "taker_buy_quote": 37686.4564
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 73.58,
          "high": 74.01,
          "low": 73.46,
          "close": 73.72,
          "volume": 851.211,
          "close_time": 1766044799999,
          "quote_volume": 62747.01392,
          "trades": 743,
          "taker_buy_base": 363.695,
          "taker_buy_quote": 26807.42816
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 73.72,
          "high": 74.02,
          "low": 73.53,
          "close": 73.93,
          "volume": 438.502,
          "close_time": 1766048399999,
          "quote_volume": 32337.64089,
          "trades": 546,
          "taker_buy_base": 207.14,
          "taker_buy_quote": 15276.10986
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 73.99,
          "high": 73.99,
          "low": 73.35,
          "close": 73.35,
          "volume": 538.887,
          "close_time": 1766051999999,
          "quote_volume": 39667.30291,
          "trades": 789,
          "taker_buy_base": 133.471,
          "taker_buy_quote": 9838.62215
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 73.35,
          "high": 73.59,
          "low": 73.24,
          "close": 73.41,
          "volume": 1256.559,
          "close_time": 1766055599999,
          "quote_volume": 92264.40583,
          "trades": 2424,
          "taker_buy_base": 302.59,
          "taker_buy_quote": 22223.09449
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 73.42,
          "high": 73.57,
          "low": 73.06,
          "close": 73.16,
          "volume": 1041.966,
          "close_time": 1766059199999,
          "quote_volume": 76328.82519,
          "trades": 682,
          "taker_buy_base": 373.674,
          "taker_buy_quote": 27383.58676
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 73.22,
          "high": 73.69,
          "low": 73.22,
          "close": 73.34,
          "volume": 825.764,
          "close_time": 1766062799999,
          "quote_volume": 60666.4085,
          "trades": 712,
          "taker_buy_base": 466.818,
          "taker_buy_quote": 34301.07031
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 73.35,
          "high": 75.13,
          "low": 73.35,
          "close": 75.09,
          "volume": 1858.928,
          "close_time": 1766066399999,
          "quote_volume": 138113.76039,
          "trades": 2204,
          "taker_buy_base": 873.54,
          "taker_buy_quote": 64835.38259
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 75.1,
          "high": 76.21,
          "low": 73.86,
          "close": 74.17,
          "volume": 3449.906,
          "close_time": 1766069999999,
          "quote_volume": 258657.21921,
          "trades": 3781,
          "taker_buy_base": 1921.652,
          "taker_buy_quote": 144217.00469
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 74.17,
          "high": 75.0,
          "low": 73.83,
          "close": 74.47,
          "volume": 717.242,
          "close_time": 1766073599999,
          "quote_volume": 53391.00862,
          "trades": 1525,
          "taker_buy_base": 351.252,
          "taker_buy_quote": 26145.99199
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 74.48,
          "high": 74.53,
          "low": 73.76,
          "close": 74.01,
          "volume": 787.795,
          "close_time": 1766077199999,
          "quote_volume": 58351.20286,
          "trades": 1188,
          "taker_buy_base": 319.576,
          "taker_buy_quote": 23678.76242
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 73.99,
          "high": 74.0,
          "low": 72.01,
          "close": 73.05,
          "volume": 1628.772,
          "close_time": 1766080799999,
          "quote_volume": 118610.42941,
          "trades": 2990,
          "taker_buy_base": 757.162,
          "taker_buy_quote": 55105.14545
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 73.03,
          "high": 73.53,
          "low": 72.62,
          "close": 72.76,
          "volume": 720.066,
          "close_time": 1766084399999,
          "quote_volume": 52664.79735,
          "trades": 1020,
          "taker_buy_base": 384.312,
          "taker_buy_quote": 28103.72435
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 72.75,
          "high": 72.76,
          "low": 70.91,
          "close": 71.03,
          "volume": 2354.031,
          "close_time": 1766087999999,
          "quote_volume": 168280.80988,
          "trades": 2408,
          "taker_buy_base": 1299.019,
          "taker_buy_quote": 92741.83839
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 71.02,
          "high": 72.03,
          "low": 70.98,
          "close": 71.25,
          "volume": 1255.676,
          "close_time": 1766091599999,
          "quote_volume": 89964.74242,
          "trades": 1938,
          "taker_buy_base": 631.713,
          "taker_buy_quote": 45262.85414
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 71.27,
          "high": 72.41,
          "low": 71.27,
          "close": 72.22,
          "volume": 580.44,
          "close_time": 1766095199999,
          "quote_volume": 41771.44916,
          "trades": 992,
          "taker_buy_base": 293.173,
          "taker_buy_quote": 21087.71807
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 72.23,
          "high": 72.57,
          "low": 72.15,
          "close": 72.4,
          "volume": 788.064,
          "close_time": 1766098799999,
          "quote_volume": 57047.83499,
          "trades": 453,
          "taker_buy_base": 514.659,
          "taker_buy_quote": 37253.18221
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 72.4,
          "high": 72.4,
          "low": 72.03,
          "close": 72.19,
          "volume": 239.204,
          "close_time": 1766102399999,
          "quote_volume": 17262.56881,
          "trades": 518,
          "taker_buy_base": 62.711,
          "taker_buy_quote": 4526.02835
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 72.18,
          "high": 72.31,
          "low": 71.75,
          "close": 72.11,
          "volume": 250.011,
          "close_time": 1766105999999,
          "quote_volume": 18015.41811,
          "trades": 452,
          "taker_buy_base": 127.76,
          "taker_buy_quote": 9202.76007
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 72.11,
          "high": 72.29,
          "low": 71.86,
          "close": 72.13,
          "volume": 581.737,
          "close_time": 1766109599999,
          "quote_volume": 41921.47794,
          "trades": 537,
          "taker_buy_base": 352.989,
          "taker_buy_quote": 25447.72521
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 72.17,
          "high": 72.42,
          "low": 71.98,
          "close": 72.32,
          "volume": 385.078,
          "close_time": 1766113199999,
          "quote_volume": 27801.58169,
          "trades": 588,
          "taker_buy_base": 243.887,
          "taker_buy_quote": 17611.22101
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 72.31,
          "high": 74.66,
          "low": 72.3,
          "close": 73.62,
          "volume": 2361.493,
          "close_time": 1766116799999,
          "quote_volume": 173650.9555,
          "trades": 3170,
          "taker_buy_base": 1476.799,
          "taker_buy_quote": 108658.47885
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 73.63,
          "high": 74.07,
          "low": 73.52,
          "close": 73.66,
          "volume": 670.04,
          "close_time": 1766120399999,
          "quote_volume": 49441.09298,
          "trades": 1114,
          "taker_buy_base": 346.45,
          "taker_buy_quote": 25557.61105
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 73.65,
          "high": 73.71,
          "low": 73.19,
          "close": 73.21,
          "volume": 285.497,
          "close_time": 1766123999999,
          "quote_volume": 20957.2644,
          "trades": 431,
          "taker_buy_base": 127.658,
          "taker_buy_quote": 9373.77375
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 73.22,
          "high": 73.58,
          "low": 72.85,
          "close": 73.54,
          "volume": 863.1,
          "close_time": 1766127599999,
          "quote_volume": 63137.61156,
          "trades": 774,
          "taker_buy_base": 530.585,
          "taker_buy_quote": 38848.58701
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 73.52,
          "high": 74.52,
          "low": 73.52,
          "close": 74.37,
          "volume": 1116.313,
          "close_time": 1766131199999,
          "quote_volume": 82825.31578,
          "trades": 1408,
          "taker_buy_base": 798.645,
          "taker_buy_quote": 59250.57473
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 74.38,
          "high": 74.49,
          "low": 73.88,
          "close": 74.2,
          "volume": 642.078,
          "close_time": 1766134799999,
          "quote_volume": 47677.81435,
          "trades": 861,
          "taker_buy_base": 235.558,
          "taker_buy_quote": 17486.95762
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 74.2,
          "high": 74.65,
          "low": 73.96,
          "close": 74.49,
          "volume": 667.033,
          "close_time": 1766138399999,
          "quote_volume": 49609.64383,
          "trades": 550,
          "taker_buy_base": 435.033,
          "taker_buy_quote": 32371.0475
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 74.46,
          "high": 74.57,
          "low": 74.01,
          "close": 74.17,
          "volume": 907.94,
          "close_time": 1766141999999,
          "quote_volume": 67405.87037,
          "trades": 966,
          "taker_buy_base": 522.853,
          "taker_buy_quote": 38824.60871
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 74.16,
          "high": 74.89,
          "low": 74.16,
          "close": 74.82,
          "volume": 509.651,
          "close_time": 1766145599999,
          "quote_volume": 38021.79778,
          "trades": 642,
          "taker_buy_base": 271.882,
          "taker_buy_quote": 20270.24109
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 74.83,
          "high": 75.11,
          "low": 74.4,
          "close": 74.65,
          "volume": 1444.365,
          "close_time": 1766149199999,
          "quote_volume": 108091.94061,
          "trades": 1145,
          "taker_buy_base": 531.802,
          "taker_buy_quote": 39804.66975
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 74.66,
          "high": 74.78,
          "low": 74.3,
          "close": 74.56,
          "volume": 949.452,
          "close_time": 1766152799999,
          "quote_volume": 70749.65959,
          "trades": 857,
          "taker_buy_base": 520.027,
          "taker_buy_quote": 38769.59993
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 74.57,
          "high": 75.09,
          "low": 74.11,
          "close": 74.63,
          "volume": 953.902,
          "close_time": 1766156399999,
          "quote_volume": 71037.35709,
          "trades": 1523,
          "taker_buy_base": 585.819,
          "taker_buy_quote": 43606.01464
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 74.65,
          "high": 75.5,
          "low": 73.75,
          "close": 74.14,
          "volume": 1552.649,
          "close_time": 1766159999999,
          "quote_volume": 115754.28138,
          "trades": 2154,
          "taker_buy_base": 607.265,
          "taker_buy_quote": 45393.69606
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 74.15,
          "high": 74.86,
          "low": 74.03,
          "close": 74.14,
          "volume": 960.061,
          "close_time": 1766163599999,
          "quote_volume": 71498.4717,
          "trades": 1273,
          "taker_buy_base": 518.813,
          "taker_buy_quote": 38634.45687
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 74.15,
          "high": 74.59,
          "low": 73.36,
          "close": 73.36,
          "volume": 930.524,
          "close_time": 1766167199999,
          "quote_volume": 68749.13261,
          "trades": 1534,
          "taker_buy_base": 442.797,
          "taker_buy_quote": 32769.84599
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 73.37,
          "high": 73.94,
          "low": 73.09,
          "close": 73.48,
          "volume": 1862.061,
          "close_time": 1766170799999,
          "quote_volume": 136803.40577,
          "trades": 1438,
          "taker_buy_base": 1169.978,
          "taker_buy_quote": 85949.92857
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 73.51,
          "high": 74.45,
          "low": 73.23,
          "close": 74.2,
          "volume": 3012.575,
          "close_time": 1766174399999,
          "quote_volume": 222897.56154,
          "trades": 2287,
          "taker_buy_base": 2013.957,
          "taker_buy_quote": 148987.21437
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 74.21,
          "high": 74.98,
          "low": 73.79,
          "close": 74.93,
          "volume": 2761.017,
          "close_time": 1766177999999,
          "quote_volume": 205301.93119,
          "trades": 2045,
          "taker_buy_base": 1745.618,
          "taker_buy_quote": 129819.22238
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 74.9,
          "high": 74.9,
          "low": 74.25,
          "close": 74.46,
          "volume": 1292.323,
          "close_time": 1766181599999,
          "quote_volume": 96313.00267,
          "trades": 1040,
          "taker_buy_base": 802.796,
          "taker_buy_quote": 59833.49498
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 74.47,
          "high": 74.71,
          "low": 74.45,
          "close": 74.64,
          "volume": 651.986,
          "close_time": 1766185199999,
          "quote_volume": 48599.44227,
          "trades": 523,
          "taker_buy_base": 533.774,
          "taker_buy_quote": 39791.19545
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 74.63,
          "high": 75.11,
          "low": 74.09,
          "close": 74.29,
          "volume": 1795.507,
          "close_time": 1766188799999,
          "quote_volume": 133959.309,
          "trades": 1795,
          "taker_buy_base": 859.567,
          "taker_buy_quote": 64101.998
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 74.29,
          "high": 74.43,
          "low": 74.14,
          "close": 74.3,
          "volume": 437.641,
          "close_time": 1766192399999,
          "quote_volume": 32512.09014,
          "trades": 364,
          "taker_buy_base": 261.826,
          "taker_buy_quote": 19449.78902
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 74.3,
          "high": 74.42,
          "low": 74.1,
          "close": 74.15,
          "volume": 629.399,
          "close_time": 1766195999999,
          "quote_volume": 46743.82279,
          "trades": 573,
          "taker_buy_base": 360.862,
          "taker_buy_quote": 26797.05941
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 74.15,
          "high": 74.22,
          "low": 74.04,
          "close": 74.06,
          "volume": 71.091,
          "close_time": 1766199599999,
          "quote_volume": 5267.51459,
          "trades": 137,
          "taker_buy_base": 36.756,
          "taker_buy_quote": 2723.23537
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 74.06,
          "high": 74.07,
          "low": 73.75,
          "close": 73.85,
          "volume": 429.955,
          "close_time": 1766203199999,
          "quote_volume": 31776.18653,
          "trades": 342,
          "taker_buy_base": 176.483,
          "taker_buy_quote": 13041.71028
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 73.84,
          "high": 74.33,
          "low": 73.64,
          "close": 73.78,
          "volume": 936.532,
          "close_time": 1766206799999,
          "quote_volume": 69235.95009,
          "trades": 822,
          "taker_buy_base": 504.032,
          "taker_buy_quote": 37290.06166
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 73.78,
          "high": 74.07,
          "low": 73.66,
          "close": 73.92,
          "volume": 245.275,
          "close_time": 1766210399999,
          "quote_volume": 18121.41339,
          "trades": 356,
          "taker_buy_base": 112.376,
          "taker_buy_quote": 8305.73627
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 73.91,
          "high": 74.01,
          "low": 73.32,
          "close": 73.32,
          "volume": 768.682,
          "close_time": 1766213999999,
          "quote_volume": 56558.80505,
          "trades": 577,
          "taker_buy_base": 281.289,
          "taker_buy_quote": 20698.77583
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 73.34,
          "high": 73.9,
          "low": 73.27,
          "close": 73.9,
          "volume": 681.433,
          "close_time": 1766217599999,
          "quote_volume": 50131.13793,
          "trades": 533,
          "taker_buy_base": 417.661,
          "taker_buy_quote": 30722.21173
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 73.91,
          "high": 74.22,
          "low": 73.84,
          "close": 73.93,
          "volume": 442.094,
          "close_time": 1766221199999,
          "quote_volume": 32754.63958,
          "trades": 517,
          "taker_buy_base": 278.101,
          "taker_buy_quote": 20604.39337
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 73.93,
          "high": 74.37,
          "low": 73.76,
          "close": 73.93,
          "volume": 674.953,
          "close_time": 1766224799999,
          "quote_volume": 50017.51353,
          "trades": 601,
          "taker_buy_base": 342.356,
          "taker_buy_quote": 25374.52816
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 73.94,
          "high": 74.06,
          "low": 73.88,
          "close": 73.96,
          "volume": 199.031,
          "close_time": 1766228399999,
          "quote_volume": 14718.90394,
          "trades": 322,
          "taker_buy_base": 118.946,
          "taker_buy_quote": 8797.85552
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 73.97,
          "high": 74.32,
          "low": 73.82,
          "close": 74.3,
          "volume": 558.869,
          "close_time": 1766231999999,
          "quote_volume": 41438.00332,
          "trades": 577,
          "taker_buy_base": 273.335,
          "taker_buy_quote": 20264.82189
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 74.29,
          "high": 74.38,
          "low": 74.12,
          "close": 74.32,
          "volume": 319.948,
          "close_time": 1766235599999,
          "quote_volume": 23761.66879,
          "trades": 461,
          "taker_buy_base": 131.401,
          "taker_buy_quote": 9759.49696
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 74.32,
          "high": 74.47,
          "low": 74.0,
          "close": 74.44,
          "volume": 493.685,
          "close_time": 1766239199999,
          "quote_volume": 36669.43427,
          "trades": 763,
          "taker_buy_base": 281.968,
          "taker_buy_quote": 20944.63131
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 74.43,
          "high": 74.58,
          "low": 74.14,
          "close": 74.44,
          "volume": 695.023,
          "close_time": 1766242799999,
          "quote_volume": 51657.67652,
          "trades": 769,
          "taker_buy_base": 230.305,
          "taker_buy_quote": 17127.3273
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 74.45,
          "high": 74.9,
          "low": 74.25,
          "close": 74.41,
          "volume": 384.162,
          "close_time": 1766246399999,
          "quote_volume": 28646.21259,
          "trades": 660,
          "taker_buy_base": 200.837,
          "taker_buy_quote": 14980.11686
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 74.41,
          "high": 74.59,
          "low": 74.16,
          "close": 74.28,
          "volume": 267.211,
          "close_time": 1766249999999,
          "quote_volume": 19876.93401,
          "trades": 500,
          "taker_buy_base": 161.974,
          "taker_buy_quote": 12052.95499
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 74.29,
          "high": 75.21,
          "low": 74.15,
          "close": 74.9,
          "volume": 1681.312,
          "close_time": 1766253599999,
          "quote_volume": 125584.51905,
          "trades": 1468,
          "taker_buy_base": 1137.466,
          "taker_buy_quote": 84892.49771
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 74.88,
          "high": 75.37,
          "low": 74.75,
          "close": 75.1,
          "volume": 876.827,
          "close_time": 1766257199999,
          "quote_volume": 65831.34927,
          "trades": 929,
          "taker_buy_base": 455.919,
          "taker_buy_quote": 34238.95528
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 75.15,
          "high": 75.28,
          "low": 74.61,
          "close": 75.2,
          "volume": 878.166,
          "close_time": 1766260799999,
          "quote_volume": 65851.92049,
          "trades": 1032,
          "taker_buy_base": 512.965,
          "taker_buy_quote": 38479.7748
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 75.2,
          "high": 75.53,
          "low": 75.14,
          "close": 75.45,
          "volume": 280.861,
          "close_time": 1766264399999,
          "quote_volume": 21163.06479,
          "trades": 394,
          "taker_buy_base": 156.23,
          "taker_buy_quote": 11775.40601
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 75.44,
          "high": 76.43,
          "low": 75.2,
          "close": 76.09,
          "volume": 1464.765,
          "close_time": 1766267999999,
          "quote_volume": 111156.72338,
          "trades": 1489,
          "taker_buy_base": 868.377,
          "taker_buy_quote": 65946.50676
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 76.09,
          "high": 76.15,
          "low": 75.13,
          "close": 75.22,
          "volume": 859.163,
          "close_time": 1766271599999,
          "quote_volume": 64971.4,
          "trades": 750,
          "taker_buy_base": 350.941,
          "taker_buy_quote": 26525.69521
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 75.21,
          "high": 75.63,
          "low": 75.04,
          "close": 75.6,
          "volume": 290.907,
          "close_time": 1766275199999,
          "quote_volume": 21927.7746,
          "trades": 597,
          "taker_buy_base": 182.295,
          "taker_buy_quote": 13749.01333
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 75.61,
          "high": 75.9,
          "low": 75.48,
          "close": 75.71,
          "volume": 358.198,
          "close_time": 1766278799999,
          "quote_volume": 27101.53242,
          "trades": 553,
          "taker_buy_base": 205.648,
          "taker_buy_quote": 15558.53007
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 75.72,
          "high": 75.88,
          "low": 75.4,
          "close": 75.49,
          "volume": 372.451,
          "close_time": 1766282399999,
          "quote_volume": 28171.88742,
          "trades": 593,
          "taker_buy_base": 174.572,
          "taker_buy_quote": 13212.80116
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 75.49,
          "high": 76.21,
          "low": 75.42,
          "close": 75.89,
          "volume": 1521.922,
          "close_time": 1766285999999,
          "quote_volume": 115415.71983,
          "trades": 1489,
          "taker_buy_base": 1013.045,
          "taker_buy_quote": 76811.97181
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 75.89,
          "high": 76.12,
          "low": 75.58,
          "close": 75.86,
          "volume": 587.932,
          "close_time": 1766289599999,
          "quote_volume": 44615.94547,
          "trades": 833,
          "taker_buy_base": 305.703,
          "taker_buy_quote": 23202.01644
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 75.87,
          "high": 76.13,
          "low": 75.53,
          "close": 75.93,
          "volume": 601.919,
          "close_time": 1766293199999,
          "quote_volume": 45653.52312,
          "trades": 792,
          "taker_buy_base": 234.525,
          "taker_buy_quote": 17790.61536
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 75.9,
          "high": 76.79,
          "low": 75.67,
          "close": 76.26,
          "volume": 773.335,
          "close_time": 1766296799999,
          "quote_volume": 59072.139,
          "trades": 870,
          "taker_buy_base": 403.65,
          "taker_buy_quote": 30866.74235
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 76.26,
          "high": 77.7,
          "low": 76.26,
          "close": 77.01,
          "volume": 999.085,
          "close_time": 1766300399999,
          "quote_volume": 77002.27037,
          "trades": 1522,
          "taker_buy_base": 507.891,
          "taker_buy_quote": 39124.64507
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 77.0,
          "high": 77.48,
          "low": 76.3,
          "close": 77.34,
          "volume": 1196.137,
          "close_time": 1766303999999,
          "quote_volume": 91908.18835,
          "trades": 1664,
          "taker_buy_base": 723.083,
          "taker_buy_quote": 55556.10505
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 77.33,
          "high": 78.54,
          "low": 77.23,
          "close": 77.99,
          "volume": 1589.469,
          "close_time": 1766307599999,
          "quote_volume": 123886.13837,
          "trades": 2184,
          "taker_buy_base": 882.646,
          "taker_buy_quote": 68828.62701
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 77.98,
          "high": 79.14,
          "low": 77.58,
          "close": 78.63,
          "volume": 2648.615,
          "close_time": 1766311199999,
          "quote_volume": 207803.43063,
          "trades": 2817,
          "taker_buy_base": 1427.926,
          "taker_buy_quote": 112050.39952
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 78.58,
          "high": 78.82,
          "low": 78.0,
          "close": 78.13,
          "volume": 2211.709,
          "close_time": 1766314799999,
          "quote_volume": 173165.53597,
          "trades": 1714,
          "taker_buy_base": 662.257,
          "taker_buy_quote": 51855.26945
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 78.13,
          "high": 78.7,
          "low": 77.94,
          "close": 78.46,
          "volume": 1241.807,
          "close_time": 1766318399999,
          "quote_volume": 97275.6284,
          "trades": 1275,
          "taker_buy_base": 580.057,
          "taker_buy_quote": 45458.12302
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 78.44,
          "high": 78.45,
          "low": 77.86,
          "close": 77.94,
          "volume": 994.879,
          "close_time": 1766321999999,
          "quote_volume": 77728.01573,
          "trades": 1184,
          "taker_buy_base": 381.121,
          "taker_buy_quote": 29789.27436
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 77.95,
          "high": 77.95,
          "low": 76.23,
          "close": 76.31,
          "volume": 2001.289,
          "close_time": 1766325599999,
          "quote_volume": 154174.29858,
          "trades": 2641,
          "taker_buy_base": 707.303,
          "taker_buy_quote": 54543.97074
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 76.31,
          "high": 77.34,
          "low": 76.19,
          "close": 77.3,
          "volume": 1259.563,
          "close_time": 1766329199999,
          "quote_volume": 96762.8951,
          "trades": 1798,
          "taker_buy_base": 885.582,
          "taker_buy_quote": 68054.10414
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 77.31,
          "high": 77.49,
          "low": 76.69,
          "close": 76.94,
          "volume": 1887.943,
          "close_time": 1766332799999,
          "quote_volume": 145553.80055,
          "trades": 1788,
          "taker_buy_base": 990.849,
          "taker_buy_quote": 76386.5237
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 76.93,
          "high": 77.19,
          "low": 76.47,
          "close": 76.8,
          "volume": 789.465,
          "close_time": 1766336399999,
          "quote_volume": 60626.79677,
          "trades": 1234,
          "taker_buy_base": 407.248,
          "taker_buy_quote": 31282.68676
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 76.81,
          "high": 76.9,
          "low": 76.32,
          "close": 76.64,
          "volume": 599.378,
          "close_time": 1766339999999,
          "quote_volume": 45881.97204,
          "trades": 771,
          "taker_buy_base": 342.716,
          "taker_buy_quote": 26222.6099
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 76.64,
          "high": 76.65,
          "low": 75.75,
          "close": 76.44,
          "volume": 953.865,
          "close_time": 1766343599999,
          "quote_volume": 72529.22623,
          "trades": 881,
          "taker_buy_base": 286.372,
          "taker_buy_quote": 21798.442
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 76.46,
          "high": 76.97,
          "low": 76.35,
          "close": 76.84,
          "volume": 799.611,
          "close_time": 1766347199999,
          "quote_volume": 61305.12025,
          "trades": 972,
          "taker_buy_base": 541.176,
          "taker_buy_quote": 41503.50199
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 76.85,
          "high": 76.87,
          "low": 76.22,
          "close": 76.4,
          "volume": 981.401,
          "close_time": 1766350799999,
          "quote_volume": 75034.1676,
          "trades": 817,
          "taker_buy_base": 521.193,
          "taker_buy_quote": 39845.86501
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 76.39,
          "high": 76.73,
          "low": 76.11,
          "close": 76.21,
          "volume": 598.839,
          "close_time": 1766354399999,
          "quote_volume": 45783.23919,
          "trades": 737,
          "taker_buy_base": 273.142,
          "taker_buy_quote": 20890.14588
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 76.21,
          "high": 76.93,
          "low": 76.14,
          "close": 76.84,
          "volume": 419.928,
          "close_time": 1766357999999,
          "quote_volume": 32128.75807,
          "trades": 347,
          "taker_buy_base": 234.763,
          "taker_buy_quote": 17960.44124
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 76.84,
          "high": 77.31,
          "low": 76.84,
          "close": 77.11,
          "volume": 725.44,
          "close_time": 1766361599999,
          "quote_volume": 55951.26009,
          "trades": 847,
          "taker_buy_base": 301.657,
          "taker_buy_quote": 23274.02007
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 77.12,
          "high": 78.37,
          "low": 77.1,
          "close": 77.47,
          "volume": 752.62,
          "close_time": 1766365199999,
          "quote_volume": 58577.6131,
          "trades": 1641,
          "taker_buy_base": 361.566,
          "taker_buy_quote": 28121.21093
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 77.46,
          "high": 77.75,
          "low": 77.19,
          "close": 77.35,
          "volume": 683.503,
          "close_time": 1766368799999,
          "quote_volume": 52888.4151,
          "trades": 923,
          "taker_buy_base": 246.873,
          "taker_buy_quote": 19109.16086
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 77.34,
          "high": 78.55,
          "low": 76.6,
          "close": 77.44,
          "volume": 6185.114,
          "close_time": 1766372399999,
          "quote_volume": 479117.69769,
          "trades": 3989,
          "taker_buy_base": 3083.697,
          "taker_buy_quote": 239287.27706
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 77.45,
          "high": 77.65,
          "low": 77.25,
          "close": 77.38,
          "volume": 449.011,
          "close_time": 1766375999999,
          "quote_volume": 34784.11703,
          "trades": 668,
          "taker_buy_base": 181.662,
          "taker_buy_quote": 14078.38757
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 77.38,
          "high": 77.68,
          "low": 77.1,
          "close": 77.25,
          "volume": 1642.261,
          "close_time": 1766379599999,
          "quote_volume": 126985.35549,
          "trades": 1303,
          "taker_buy_base": 961.142,
          "taker_buy_quote": 74336.99412
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 77.25,
          "high": 77.56,
          "low": 77.05,
          "close": 77.14,
          "volume": 312.262,
          "close_time": 1766383199999,
          "quote_volume": 24129.68498,
          "trades": 534,
          "taker_buy_base": 143.716,
          "taker_buy_quote": 11106.82022
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 77.14,
          "high": 77.27,
          "low": 76.95,
          "close": 77.1,
          "volume": 356.734,
          "close_time": 1766386799999,
          "quote_volume": 27508.29695,
          "trades": 487,
          "taker_buy_base": 122.268,
          "taker_buy_quote": 9432.82077
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 77.1,
          "high": 77.25,
          "low": 76.53,
          "close": 76.7,
          "volume": 812.9,
          "close_time": 1766390399999,
          "quote_volume": 62474.30948,
          "trades": 651,
          "taker_buy_base": 317.415,
          "taker_buy_quote": 24385.45729
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 76.71,
          "high": 77.2,
          "low": 76.64,
          "close": 76.96,
          "volume": 704.531,
          "close_time": 1766393999999,
          "quote_volume": 54189.95204,
          "trades": 717,
          "taker_buy_base": 396.862,
          "taker_buy_quote": 30519.50461
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 76.96,
          "high": 77.07,
          "low": 76.7,
          "close": 76.86,
          "volume": 363.902,
          "close_time": 1766397599999,
          "quote_volume": 27987.01946,
          "trades": 429,
          "taker_buy_base": 205.999,
          "taker_buy_quote": 15847.29433
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 76.86,
          "high": 77.08,
          "low": 76.5,
          "close": 77.0,
          "volume": 927.206,
          "close_time": 1766401199999,
          "quote_volume": 71206.65614,
          "trades": 809,
          "taker_buy_base": 656.724,
          "taker_buy_quote": 50451.84881
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 76.99,
          "high": 77.36,
          "low": 76.69,
          "close": 77.27,
          "volume": 1126.18,
          "close_time": 1766404799999,
          "quote_volume": 86740.48536,
          "trades": 930,
          "taker_buy_base": 488.665,
          "taker_buy_quote": 37679.80068
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 77.26,
          "high": 77.59,
          "low": 77.13,
          "close": 77.17,
          "volume": 522.265,
          "close_time": 1766408399999,
          "quote_volume": 40377.65272,
          "trades": 698,
          "taker_buy_base": 199.825,
          "taker_buy_quote": 15452.12069
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 77.18,
          "high": 77.39,
          "low": 76.91,
          "close": 77.19,
          "volume": 349.292,
          "close_time": 1766411999999,
          "quote_volume": 26940.97847,
          "trades": 551,
          "taker_buy_base": 209.128,
          "taker_buy_quote": 16138.13578
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 77.18,
          "high": 77.45,
          "low": 76.91,
          "close": 76.95,
          "volume": 662.874,
          "close_time": 1766415599999,
          "quote_volume": 51142.0974,
          "trades": 1289,
          "taker_buy_base": 388.425,
          "taker_buy_quote": 29977.65076
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 76.96,
          "high": 77.12,
          "low": 76.47,
          "close": 77.09,
          "volume": 837.717,
          "close_time": 1766419199999,
          "quote_volume": 64311.54388,
          "trades": 1284,
          "taker_buy_base": 412.206,
          "taker_buy_quote": 31666.38984
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 77.09,
          "high": 77.14,
          "low": 76.64,
          "close": 76.64,
          "volume": 496.366,
          "close_time": 1766422799999,
          "quote_volume": 38124.89979,
          "trades": 597,
          "taker_buy_base": 148.085,
          "taker_buy_quote": 11374.0037
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 76.63,
          "high": 76.72,
          "low": 76.18,
          "close": 76.34,
          "volume": 705.691,
          "close_time": 1766426399999,
          "quote_volume": 53993.08987,
          "trades": 766,
          "taker_buy_base": 294.128,
          "taker_buy_quote": 22520.33669
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 76.35,
          "high": 76.58,
          "low": 76.21,
          "close": 76.35,
          "volume": 644.509,
          "close_time": 1766429999999,
          "quote_volume": 49242.24204,
          "trades": 954,
          "taker_buy_base": 356.067,
          "taker_buy_quote": 27205.07397
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 76.33,
          "high": 76.33,
          "low": 74.91,
          "close": 75.08,
          "volume": 2154.682,
          "close_time": 1766433599999,
          "quote_volume": 162719.59641,
          "trades": 3069,
          "taker_buy_base": 1232.652,
          "taker_buy_quote": 93070.4204
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 75.08,
          "high": 75.4,
          "low": 74.62,
          "close": 74.99,
          "volume": 2700.557,
          "close_time": 1766437199999,
          "quote_volume": 202583.84609,
          "trades": 3105,
          "taker_buy_base": 1483.215,
          "taker_buy_quote": 111256.66526
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 74.99,
          "high": 75.26,
          "low": 74.62,
          "close": 74.8,
          "volume": 986.269,
          "close_time": 1766440799999,
          "quote_volume": 73903.91478,
          "trades": 1456,
          "taker_buy_base": 601.153,
          "taker_buy_quote": 45057.61154
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 74.79,
          "high": 75.03,
          "low": 74.51,
          "close": 75.03,
          "volume": 282.827,
          "close_time": 1766444399999,
          "quote_volume": 21137.94556,
          "trades": 318,
          "taker_buy_base": 135.929,
          "taker_buy_quote": 10161.40063
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 75.04,
          "high": 75.25,
          "low": 74.89,
          "close": 74.98,
          "volume": 271.129,
          "close_time": 1766447999999,
          "quote_volume": 20343.69546,
          "trades": 455,
          "taker_buy_base": 86.303,
          "taker_buy_quote": 6476.75038
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 74.97,
          "high": 75.44,
          "low": 74.96,
          "close": 75.29,
          "volume": 204.223,
          "close_time": 1766451599999,
          "quote_volume": 15365.939,
          "trades": 292,
          "taker_buy_base": 160.828,
          "taker_buy_quote": 12099.56874
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 75.3,
          "high": 75.59,
          "low": 75.18,
          "close": 75.28,
          "volume": 513.731,
          "close_time": 1766455199999,
          "quote_volume": 38747.93421,
          "trades": 616,
          "taker_buy_base": 364.533,
          "taker_buy_quote": 27506.93508
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 75.28,
          "high": 75.38,
          "low": 74.84,
          "close": 75.01,
          "volume": 456.798,
          "close_time": 1766458799999,
          "quote_volume": 34285.89975,
          "trades": 646,
          "taker_buy_base": 171.653,
          "taker_buy_quote": 12888.77506
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 75.02,
          "high": 75.21,
          "low": 74.67,
          "close": 75.18,
          "volume": 402.247,
          "close_time": 1766462399999,
          "quote_volume": 30167.4164,
          "trades": 508,
          "taker_buy_base": 198.353,
          "taker_buy_quote": 14882.97396
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 75.17,
          "high": 75.22,
          "low": 74.77,
          "close": 74.77,
          "volume": 310.534,
          "close_time": 1766465999999,
          "quote_volume": 23286.20266,
          "trades": 330,
          "taker_buy_base": 61.089,
          "taker_buy_quote": 4583.6295
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 74.76,
          "high": 74.82,
          "low": 74.52,
          "close": 74.8,
          "volume": 658.839,
          "close_time": 1766469599999,
          "quote_volume": 49190.76596,
          "trades": 561,
          "taker_buy_base": 411.225,
          "taker_buy_quote": 30711.43926
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 74.79,
          "high": 74.8,
          "low": 73.87,
          "close": 74.27,
          "volume": 1769.019,
          "close_time": 1766473199999,
          "quote_volume": 131200.76783,
          "trades": 1415,
          "taker_buy_base": 997.184,
          "taker_buy_quote": 73926.38456
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 74.26,
          "high": 74.76,
          "low": 74.25,
          "close": 74.45,
          "volume": 643.502,
          "close_time": 1766476799999,
          "quote_volume": 47959.63903,
          "trades": 730,
          "taker_buy_base": 400.244,
          "taker_buy_quote": 29829.79584
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 74.45,
          "high": 74.69,
          "low": 74.45,
          "close": 74.59,
          "volume": 391.21,
          "close_time": 1766480399999,
          "quote_volume": 29186.07949,
          "trades": 339,
          "taker_buy_base": 170.863,
          "taker_buy_quote": 12747.42986
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 74.6,
          "high": 74.75,
          "low": 74.52,
          "close": 74.69,
          "volume": 295.225,
          "close_time": 1766483999999,
          "quote_volume": 22036.91834,
          "trades": 405,
          "taker_buy_base": 144.821,
          "taker_buy_quote": 10809.66815
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 74.7,
          "high": 74.75,
          "low": 74.49,
          "close": 74.64,
          "volume": 625.163,
          "close_time": 1766487599999,
          "quote_volume": 46651.91582,
          "trades": 607,
          "taker_buy_base": 240.06,
          "taker_buy_quote": 17927.18993
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 74.65,
          "high": 74.97,
          "low": 74.56,
          "close": 74.68,
          "volume": 744.302,
          "close_time": 1766491199999,
          "quote_volume": 55640.77571,
          "trades": 648,
          "taker_buy_base": 163.027,
          "taker_buy_quote": 12185.32609
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 74.68,
          "high": 74.78,
          "low": 74.52,
          "close": 74.73,
          "volume": 224.426,
          "close_time": 1766494799999,
          "quote_volume": 16758.99424,
          "trades": 443,
          "taker_buy_base": 89.709,
          "taker_buy_quote": 6700.69065
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 74.72,
          "high": 74.72,
          "low": 74.02,
          "close": 74.2,
          "volume": 386.53,
          "close_time": 1766498399999,
          "quote_volume": 28746.70175,
          "trades": 596,
          "taker_buy_base": 199.344,
          "taker_buy_quote": 14827.75139
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 74.21,
          "high": 74.67,
          "low": 73.76,
          "close": 74.02,
          "volume": 861.661,
          "close_time": 1766501999999,
          "quote_volume": 63975.0088,
          "trades": 1342,
          "taker_buy_base": 271.522,
          "taker_buy_quote": 20175.08848
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 74.03,
          "high": 74.61,
          "low": 73.91,
          "close": 74.48,
          "volume": 668.827,
          "close_time": 1766505599999,
          "quote_volume": 49657.75854,
          "trades": 1115,
          "taker_buy_base": 408.355,
          "taker_buy_quote": 30320.20105
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 74.42,
          "high": 75.17,
          "low": 74.32,
          "close": 75.13,
          "volume": 475.828,
          "close_time": 1766509199999,
          "quote_volume": 35635.37512,
          "trades": 1038,
          "taker_buy_base": 243.585,
          "taker_buy_quote": 18254.49506
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 75.13,
          "high": 75.26,
          "low": 74.65,
          "close": 74.66,
          "volume": 638.469,
          "close_time": 1766512799999,
          "quote_volume": 47912.86883,
          "trades": 760,
          "taker_buy_base": 435.03,
          "taker_buy_quote": 32660.08724
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 74.66,
          "high": 75.83,
          "low": 74.64,
          "close": 75.83,
          "volume": 635.247,
          "close_time": 1766516399999,
          "quote_volume": 47918.71169,
          "trades": 796,
          "taker_buy_base": 464.14,
          "taker_buy_quote": 35014.67706
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 75.82,
          "high": 76.69,
          "low": 75.82,
          "close": 76.05,
          "volume": 1697.566,
          "close_time": 1766519999999,
          "quote_volume": 129562.04689,
          "trades": 1218,
          "taker_buy_base": 1122.005,
          "taker_buy_quote": 85621.62994
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 76.05,
          "high": 76.76,
          "low": 75.86,
          "close": 76.09,
          "volume": 1403.356,
          "close_time": 1766523599999,
          "quote_volume": 106955.40902,
          "trades": 1205,
          "taker_buy_base": 782.794,
          "taker_buy_quote": 59656.06997
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 76.07,
          "high": 76.08,
          "low": 75.71,
          "close": 75.85,
          "volume": 334.566,
          "close_time": 1766527199999,
          "quote_volume": 25368.92675,
          "trades": 353,
          "taker_buy_base": 92.395,
          "taker_buy_quote": 7007.23751
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 75.86,
          "high": 75.95,
          "low": 75.26,
          "close": 75.53,
          "volume": 644.211,
          "close_time": 1766530799999,
          "quote_volume": 48647.06394,
          "trades": 359,
          "taker_buy_base": 377.62,
          "taker_buy_quote": 28498.92667
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 75.51,
          "high": 75.6,
          "low": 75.23,
          "close": 75.31,
          "volume": 341.807,
          "close_time": 1766534399999,
          "quote_volume": 25764.07322,
          "trades": 524,
          "taker_buy_base": 179.037,
          "taker_buy_quote": 13499.36781
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 75.33,
          "high": 75.91,
          "low": 75.2,
          "close": 75.65,
          "volume": 646.676,
          "close_time": 1766537999999,
          "quote_volume": 48894.88154,
          "trades": 840,
          "taker_buy_base": 373.355,
          "taker_buy_quote": 28235.09587
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 75.66,
          "high": 76.36,
          "low": 75.38,
          "close": 75.61,
          "volume": 5688.626,
          "close_time": 1766541599999,
          "quote_volume": 431167.86083,
          "trades": 4124,
          "taker_buy_base": 1923.638,
          "taker_buy_quote": 145798.75899
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 75.61,
          "high": 75.84,
          "low": 74.7,
          "close": 74.84,
          "volume": 4399.716,
          "close_time": 1766545199999,
          "quote_volume": 330709.57978,
          "trades": 2832,
          "taker_buy_base": 2170.366,
          "taker_buy_quote": 163070.26211
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 74.83,
          "high": 74.88,
          "low": 74.06,
          "close": 74.65,
          "volume": 1526.886,
          "close_time": 1766548799999,
          "quote_volume": 113642.78863,
          "trades": 1539,
          "taker_buy_base": 584.128,
          "taker_buy_quote": 43549.3229
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 74.64,
          "high": 74.97,
          "low": 74.26,
          "close": 74.26,
          "volume": 511.879,
          "close_time": 1766552399999,
          "quote_volume": 38157.82629,
          "trades": 651,
          "taker_buy_base": 203.608,
          "taker_buy_quote": 15178.34685
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 74.28,
          "high": 74.46,
          "low": 73.96,
          "close": 74.22,
          "volume": 538.319,
          "close_time": 1766555999999,
          "quote_volume": 39935.54072,
          "trades": 490,
          "taker_buy_base": 199.033,
          "taker_buy_quote": 14778.79091
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 74.21,
          "high": 74.39,
          "low": 74.07,
          "close": 74.28,
          "volume": 372.116,
          "close_time": 1766559599999,
          "quote_volume": 27627.02827,
          "trades": 362,
          "taker_buy_base": 166.021,
          "taker_buy_quote": 12328.92714
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 74.28,
          "high": 74.4,
          "low": 73.97,
          "close": 73.98,
          "volume": 618.029,
          "close_time": 1766563199999,
          "quote_volume": 45860.10952,
          "trades": 656,
          "taker_buy_base": 222.177,
          "taker_buy_quote": 16491.77446
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 73.97,
          "high": 74.02,
          "low": 73.69,
          "close": 73.8,
          "volume": 351.462,
          "close_time": 1766566799999,
          "quote_volume": 25956.30879,
          "trades": 582,
          "taker_buy_base": 155.749,
          "taker_buy_quote": 11506.16229
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 73.81,
          "high": 74.04,
          "low": 73.74,
          "close": 73.76,
          "volume": 152.022,
          "close_time": 1766570399999,
          "quote_volume": 11233.03078,
          "trades": 274,
          "taker_buy_base": 102.659,
          "taker_buy_quote": 7584.36052
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 73.76,
          "high": 74.15,
          "low": 73.76,
          "close": 73.95,
          "volume": 180.398,
          "close_time": 1766573999999,
          "quote_volume": 13345.33035,
          "trades": 398,
          "taker_buy_base": 82.617,
          "taker_buy_quote": 6112.64925
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 73.96,
          "high": 74.21,
          "low": 73.82,
          "close": 73.99,
          "volume": 108.212,
          "close_time": 1766577599999,
          "quote_volume": 8009.59147,
          "trades": 332,
          "taker_buy_base": 71.707,
          "taker_buy_quote": 5307.32231
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 73.98,
          "high": 74.23,
          "low": 73.9,
          "close": 74.21,
          "volume": 287.838,
          "close_time": 1766581199999,
          "quote_volume": 21315.50797,
          "trades": 292,
          "taker_buy_base": 128.114,
          "taker_buy_quote": 9495.48956
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 74.16,
          "high": 74.17,
          "low": 73.8,
          "close": 73.83,
          "volume": 266.367,
          "close_time": 1766584799999,
          "quote_volume": 19705.11086,
          "trades": 440,
          "taker_buy_base": 94.898,
          "taker_buy_quote": 7014.67228
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 73.82,
          "high": 73.96,
          "low": 73.15,
          "close": 73.59,
          "volume": 789.185,
          "close_time": 1766588399999,
          "quote_volume": 58054.09173,
          "trades": 1563,
          "taker_buy_base": 552.345,
          "taker_buy_quote": 40617.57713
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 73.58,
          "high": 73.87,
          "low": 73.41,
          "close": 73.74,
          "volume": 530.644,
          "close_time": 1766591999999,
          "quote_volume": 39083.37839,
          "trades": 1258,
          "taker_buy_base": 329.399,
          "taker_buy_quote": 24269.41623
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 73.73,
          "high": 74.21,
          "low": 73.59,
          "close": 73.66,
          "volume": 746.457,
          "close_time": 1766595599999,
          "quote_volume": 55170.13251,
          "trades": 1281,
          "taker_buy_base": 455.562,
          "taker_buy_quote": 33658.1277
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 73.65,
          "high": 73.96,
          "low": 73.59,
          "close": 73.73,
          "volume": 249.465,
          "close_time": 1766599199999,
          "quote_volume": 18407.21996,
          "trades": 1012,
          "taker_buy_base": 110.86,
          "taker_buy_quote": 8180.08558
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 73.72,
          "high": 73.89,
          "low": 73.65,
          "close": 73.74,
          "volume": 90.583,
          "close_time": 1766602799999,
          "quote_volume": 6680.23827,
          "trades": 457,
          "taker_buy_base": 56.977,
          "taker_buy_quote": 4202.21257
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 73.75,
          "high": 73.86,
          "low": 73.28,
          "close": 73.69,
          "volume": 1059.326,
          "close_time": 1766606399999,
          "quote_volume": 77908.05733,
          "trades": 605,
          "taker_buy_base": 368.16,
          "taker_buy_quote": 27096.55935
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 73.69,
          "high": 73.99,
          "low": 73.58,
          "close": 73.8,
          "volume": 597.344,
          "close_time": 1766609999999,
          "quote_volume": 44072.30582,
          "trades": 918,
          "taker_buy_base": 353.027,
          "taker_buy_quote": 26057.31098
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 73.77,
          "high": 73.99,
          "low": 73.76,
          "close": 73.87,
          "volume": 142.758,
          "close_time": 1766613599999,
          "quote_volume": 10540.72652,
          "trades": 251,
          "taker_buy_base": 86.427,
          "taker_buy_quote": 6381.37013
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 73.86,
          "high": 74.12,
          "low": 73.81,
          "close": 74.08,
          "volume": 169.042,
          "close_time": 1766617199999,
          "quote_volume": 12499.13535,
          "trades": 173,
          "taker_buy_base": 131.175,
          "taker_buy_quote": 9697.9473
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 74.08,
          "high": 74.25,
          "low": 73.78,
          "close": 73.81,
          "volume": 429.36,
          "close_time": 1766620799999,
          "quote_volume": 31792.41291,
          "trades": 528,
          "taker_buy_base": 180.371,
          "taker_buy_quote": 13369.92638
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 73.81,
          "high": 74.06,
          "low": 73.71,
          "close": 73.77,
          "volume": 128.039,
          "close_time": 1766624399999,
          "quote_volume": 9455.96979,
          "trades": 274,
          "taker_buy_base": 62.135,
          "taker_buy_quote": 4587.98954
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 73.78,
          "high": 74.13,
          "low": 73.71,
          "close": 74.05,
          "volume": 122.63,
          "close_time": 1766627999999,
          "quote_volume": 9069.25591,
          "trades": 182,
          "taker_buy_base": 64.585,
          "taker_buy_quote": 4774.14035
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 74.04,
          "high": 74.3,
          "low": 73.95,
          "close": 74.28,
          "volume": 35.946,
          "close_time": 1766631599999,
          "quote_volume": 2664.28926,
          "trades": 154,
          "taker_buy_base": 15.75,
          "taker_buy_quote": 1166.9947
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 74.29,
          "high": 74.41,
          "low": 74.02,
          "close": 74.41,
          "volume": 388.728,
          "close_time": 1766635199999,
          "quote_volume": 28841.83348,
          "trades": 377,
          "taker_buy_base": 218.578,
          "taker_buy_quote": 16227.89719
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 74.39,
          "high": 74.47,
          "low": 74.05,
          "close": 74.2,
          "volume": 139.088,
          "close_time": 1766638799999,
          "quote_volume": 10327.75454,
          "trades": 274,
          "taker_buy_base": 64.491,
          "taker_buy_quote": 4791.3888
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 74.22,
          "high": 74.26,
          "low": 74.0,
          "close": 74.05,
          "volume": 118.201,
          "close_time": 1766642399999,
          "quote_volume": 8757.08185,
          "trades": 236,
          "taker_buy_base": 55.898,
          "taker_buy_quote": 4142.79999
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 74.07,
          "high": 74.21,
          "low": 74.03,
          "close": 74.2,
          "volume": 93.191,
          "close_time": 1766645999999,
          "quote_volume": 6907.15785,
          "trades": 161,
          "taker_buy_base": 55.924,
          "taker_buy_quote": 4144.48492
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 74.21,
          "high": 74.31,
          "low": 74.05,
          "close": 74.28,
          "volume": 95.387,
          "close_time": 1766649599999,
          "quote_volume": 7073.36193,
          "trades": 177,
          "taker_buy_base": 39.398,
          "taker_buy_quote": 2922.57162
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 74.25,
          "high": 74.77,
          "low": 74.11,
          "close": 74.58,
          "volume": 847.199,
          "close_time": 1766653199999,
          "quote_volume": 63041.19675,
          "trades": 982,
          "taker_buy_base": 485.71,
          "taker_buy_quote": 36141.6568
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 74.56,
          "high": 74.62,
          "low": 74.04,
          "close": 74.14,
          "volume": 339.002,
          "close_time": 1766656799999,
          "quote_volume": 25189.32305,
          "trades": 722,
          "taker_buy_base": 157.688,
          "taker_buy_quote": 11720.23954
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 74.13,
          "high": 74.18,
          "low": 73.6,
          "close": 73.81,
          "volume": 757.596,
          "close_time": 1766660399999,
          "quote_volume": 55919.96877,
          "trades": 1173,
          "taker_buy_base": 283.511,
          "taker_buy_quote": 20929.43055
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 73.81,
          "high": 74.07,
          "low": 73.76,
          "close": 73.77,
          "volume": 292.556,
          "close_time": 1766663999999,
          "quote_volume": 21630.56721,
          "trades": 411,
          "taker_buy_base": 87.891,
          "taker_buy_quote": 6499.20237
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 73.76,
          "high": 73.99,
          "low": 73.68,
          "close": 73.9,
          "volume": 189.714,
          "close_time": 1766667599999,
          "quote_volume": 14009.86782,
          "trades": 237,
          "taker_buy_base": 116.324,
          "taker_buy_quote": 8594.45839
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 73.89,
          "high": 73.89,
          "low": 73.58,
          "close": 73.75,
          "volume": 210.567,
          "close_time": 1766671199999,
          "quote_volume": 15519.54536,
          "trades": 317,
          "taker_buy_base": 56.062,
          "taker_buy_quote": 4133.41135
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 73.75,
          "high": 73.83,
          "low": 73.57,
          "close": 73.62,
          "volume": 433.429,
          "close_time": 1766674799999,
          "quote_volume": 31959.00989,
          "trades": 424,
          "taker_buy_base": 332.437,
          "taker_buy_quote": 24513.47094
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 73.62,
          "high": 73.96,
          "low": 73.21,
          "close": 73.9,
          "volume": 417.22,
          "close_time": 1766678399999,
          "quote_volume": 30707.22095,
          "trades": 600,
          "taker_buy_base": 195.092,
          "taker_buy_quote": 14374.09072
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 73.88,
          "high": 74.21,
          "low": 73.81,
          "close": 73.81,
          "volume": 314.023,
          "close_time": 1766681999999,
          "quote_volume": 23245.00228,
          "trades": 336,
          "taker_buy_base": 168.774,
          "taker_buy_quote": 12493.54591
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 73.81,
          "high": 73.99,
          "low": 73.68,
          "close": 73.97,
          "volume": 582.602,
          "close_time": 1766685599999,
          "quote_volume": 43011.76486,
          "trades": 417,
          "taker_buy_base": 342.853,
          "taker_buy_quote": 25316.98289
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 73.98,
          "high": 74.29,
          "low": 73.98,
          "close": 74.09,
          "volume": 367.874,
          "close_time": 1766689199999,
          "quote_volume": 27292.42864,
          "trades": 422,
          "taker_buy_base": 251.999,
          "taker_buy_quote": 18698.31117
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 74.09,
          "high": 74.17,
          "low": 73.98,
          "close": 73.98,
          "volume": 124.471,
          "close_time": 1766692799999,
          "quote_volume": 9219.93837,
          "trades": 238,
          "taker_buy_base": 25.308,
          "taker_buy_quote": 1875.62479
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 73.99,
          "high": 74.0,
          "low": 73.36,
          "close": 73.49,
          "volume": 738.776,
          "close_time": 1766696399999,
          "quote_volume": 54317.21948,
          "trades": 839,
          "taker_buy_base": 345.88,
          "taker_buy_quote": 25431.29329
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 73.49,
          "high": 73.66,
          "low": 73.24,
          "close": 73.3,
          "volume": 556.833,
          "close_time": 1766699999999,
          "quote_volume": 40917.90929,
          "trades": 1019,
          "taker_buy_base": 369.195,
          "taker_buy_quote": 27132.61789
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 73.3,
          "high": 73.44,
          "low": 72.35,
          "close": 72.52,
          "volume": 1089.421,
          "close_time": 1766703599999,
          "quote_volume": 79422.36059,
          "trades": 995,
          "taker_buy_base": 320.965,
          "taker_buy_quote": 23365.26859
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 72.52,
          "high": 72.72,
          "low": 72.02,
          "close": 72.33,
          "volume": 472.009,
          "close_time": 1766707199999,
          "quote_volume": 34179.52754,
          "trades": 952,
          "taker_buy_base": 309.058,
          "taker_buy_quote": 22372.02879
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 72.33,
          "high": 72.58,
          "low": 72.01,
          "close": 72.56,
          "volume": 1245.564,
          "close_time": 1766710799999,
          "quote_volume": 89993.95376,
          "trades": 806,
          "taker_buy_base": 502.954,
          "taker_buy_quote": 36355.39749
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 72.55,
          "high": 73.14,
          "low": 72.54,
          "close": 72.99,
          "volume": 430.812,
          "close_time": 1766714399999,
          "quote_volume": 31362.85138,
          "trades": 449,
          "taker_buy_base": 153.803,
          "taker_buy_quote": 11193.43573
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 72.99,
          "high": 74.67,
          "low": 72.89,
          "close": 73.8,
          "volume": 4313.255,
          "close_time": 1766717999999,
          "quote_volume": 318908.55529,
          "trades": 4480,
          "taker_buy_base": 2401.515,
          "taker_buy_quote": 177740.83792
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 73.8,
          "high": 73.96,
          "low": 73.6,
          "close": 73.86,
          "volume": 190.722,
          "close_time": 1766721599999,
          "quote_volume": 14073.04142,
          "trades": 354,
          "taker_buy_base": 93.472,
          "taker_buy_quote": 6897.15653
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 73.86,
          "high": 73.97,
          "low": 73.45,
          "close": 73.96,
          "volume": 181.111,
          "close_time": 1766725199999,
          "quote_volume": 13351.80673,
          "trades": 462,
          "taker_buy_base": 136.024,
          "taker_buy_quote": 10027.40372
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 73.96,
          "high": 73.96,
          "low": 73.58,
          "close": 73.85,
          "volume": 249.744,
          "close_time": 1766728799999,
          "quote_volume": 18409.60502,
          "trades": 1028,
          "taker_buy_base": 125.94,
          "taker_buy_quote": 9284.7578
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 73.87,
          "high": 73.96,
          "low": 73.38,
          "close": 73.45,
          "volume": 525.666,
          "close_time": 1766732399999,
          "quote_volume": 38698.41392,
          "trades": 1207,
          "taker_buy_base": 171.967,
          "taker_buy_quote": 12666.70137
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 73.44,
          "high": 73.64,
          "low": 73.02,
          "close": 73.05,
          "volume": 589.844,
          "close_time": 1766735999999,
          "quote_volume": 43227.68448,
          "trades": 1276,
          "taker_buy_base": 180.081,
          "taker_buy_quote": 13200.95659
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 73.06,
          "high": 73.24,
          "low": 72.84,
          "close": 72.95,
          "volume": 527.87,
          "close_time": 1766739599999,
          "quote_volume": 38531.16854,
          "trades": 1270,
          "taker_buy_base": 176.974,
          "taker_buy_quote": 12919.24443
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 72.95,
          "high": 73.04,
          "low": 72.66,
          "close": 72.8,
          "volume": 523.375,
          "close_time": 1766743199999,
          "quote_volume": 38091.59934,
          "trades": 1123,
          "taker_buy_base": 275.126,
          "taker_buy_quote": 20025.83116
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 72.83,
          "high": 73.1,
          "low": 72.79,
          "close": 72.99,
          "volume": 251.92,
          "close_time": 1766746799999,
          "quote_volume": 18382.85231,
          "trades": 510,
          "taker_buy_base": 161.695,
          "taker_buy_quote": 11800.09763
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 72.99,
          "high": 73.15,
          "low": 72.92,
          "close": 72.94,
          "volume": 230.404,
          "close_time": 1766750399999,
          "quote_volume": 16823.1239,
          "trades": 349,
          "taker_buy_base": 141.003,
          "taker_buy_quote": 10298.72652
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 72.99,
          "high": 73.5,
          "low": 72.99,
          "close": 73.32,
          "volume": 953.951,
          "close_time": 1766753999999,
          "quote_volume": 69948.56284,
          "trades": 759,
          "taker_buy_base": 618.444,
          "taker_buy_quote": 45346.99457
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 73.31,
          "high": 73.53,
          "low": 73.24,
          "close": 73.26,
          "volume": 240.748,
          "close_time": 1766757599999,
          "quote_volume": 17670.56057,
          "trades": 402,
          "taker_buy_base": 126.287,
          "taker_buy_quote": 9267.15311
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 73.25,
          "high": 73.25,
          "low": 72.46,
          "close": 72.8,
          "volume": 740.484,
          "close_time": 1766761199999,
          "quote_volume": 53836.64486,
          "trades": 1319,
          "taker_buy_base": 549.446,
          "taker_buy_quote": 39931.02332
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 72.79,
          "high": 73.16,
          "low": 72.32,
          "close": 73.16,
          "volume": 1053.507,
          "close_time": 1766764799999,
          "quote_volume": 76551.17433,
          "trades": 2109,
          "taker_buy_base": 566.079,
          "taker_buy_quote": 41141.57319
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 73.16,
          "high": 73.22,
          "low": 72.8,
          "close": 72.83,
          "volume": 714.897,
          "close_time": 1766768399999,
          "quote_volume": 52218.95475,
          "trades": 896,
          "taker_buy_base": 506.585,
          "taker_buy_quote": 37004.61146
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 72.83,
          "high": 73.04,
          "low": 72.75,
          "close": 72.94,
          "volume": 167.686,
          "close_time": 1766771999999,
          "quote_volume": 12225.26571,
          "trades": 482,
          "taker_buy_base": 101.247,
          "taker_buy_quote": 7381.31784
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 72.94,
          "high": 72.97,
          "low": 72.51,
          "close": 72.59,
          "volume": 669.112,
          "close_time": 1766775599999,
          "quote_volume": 48626.81139,
          "trades": 886,
          "taker_buy_base": 316.214,
          "taker_buy_quote": 22957.71099
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 72.6,
          "high": 72.73,
          "low": 72.34,
          "close": 72.36,
          "volume": 499.855,
          "close_time": 1766779199999,
          "quote_volume": 36252.245,
          "trades": 614,
          "taker_buy_base": 172.865,
          "taker_buy_quote": 12547.01787
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 72.35,
          "high": 72.6,
          "low": 72.12,
          "close": 72.45,
          "volume": 564.661,
          "close_time": 1766782799999,
          "quote_volume": 40853.36185,
          "trades": 681,
          "taker_buy_base": 359.266,
          "taker_buy_quote": 25998.23742
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 72.44,
          "high": 72.46,
          "low": 72.25,
          "close": 72.31,
          "volume": 375.031,
          "close_time": 1766786399999,
          "quote_volume": 27137.01158,
          "trades": 445,
          "taker_buy_base": 210.763,
          "taker_buy_quote": 15250.86831
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 72.3,
          "high": 72.6,
          "low": 72.28,
          "close": 72.32,
          "volume": 210.755,
          "close_time": 1766789999999,
          "quote_volume": 15274.2395,
          "trades": 225,
          "taker_buy_base": 58.477,
          "taker_buy_quote": 4237.84566
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 72.33,
          "high": 72.67,
          "low": 72.26,
          "close": 72.26,
          "volume": 406.994,
          "close_time": 1766793599999,
          "quote_volume": 29485.0437,
          "trades": 504,
          "taker_buy_base": 111.381,
          "taker_buy_quote": 8070.64521
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 72.28,
          "high": 72.41,
          "low": 72.17,
          "close": 72.32,
          "volume": 401.455,
          "close_time": 1766797199999,
          "quote_volume": 29028.04474,
          "trades": 778,
          "taker_buy_base": 249.177,
          "taker_buy_quote": 18017.5172
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 72.32,
          "high": 72.32,
          "low": 71.71,
          "close": 72.22,
          "volume": 1140.382,
          "close_time": 1766800799999,
          "quote_volume": 82104.06767,
          "trades": 902,
          "taker_buy_base": 691.341,
          "taker_buy_quote": 49746.79845
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 72.21,
          "high": 72.21,
          "low": 71.38,
          "close": 71.83,
          "volume": 1318.009,
          "close_time": 1766804399999,
          "quote_volume": 94456.65835,
          "trades": 467,
          "taker_buy_base": 423.871,
          "taker_buy_quote": 30335.39247
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 71.85,
          "high": 72.1,
          "low": 71.62,
          "close": 71.91,
          "volume": 523.171,
          "close_time": 1766807999999,
          "quote_volume": 37605.25135,
          "trades": 334,
          "taker_buy_base": 266.037,
          "taker_buy_quote": 19128.06147
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 71.9,
          "high": 71.99,
          "low": 71.45,
          "close": 71.75,
          "volume": 1259.821,
          "close_time": 1766811599999,
          "quote_volume": 90274.80776,
          "trades": 451,
          "taker_buy_base": 320.016,
          "taker_buy_quote": 22930.03498
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 71.78,
          "high": 71.84,
          "low": 71.56,
          "close": 71.68,
          "volume": 286.835,
          "close_time": 1766815199999,
          "quote_volume": 20571.28349,
          "trades": 221,
          "taker_buy_base": 127.513,
          "taker_buy_quote": 9147.96381
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 71.68,
          "high": 71.73,
          "low": 71.4,
          "close": 71.54,
          "volume": 426.767,
          "close_time": 1766818799999,
          "quote_volume": 30529.39552,
          "trades": 209,
          "taker_buy_base": 277.752,
          "taker_buy_quote": 19866.57753
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 71.53,
          "high": 71.63,
          "low": 71.25,
          "close": 71.43,
          "volume": 372.969,
          "close_time": 1766822399999,
          "quote_volume": 26636.79144,
          "trades": 255,
          "taker_buy_base": 235.893,
          "taker_buy_quote": 16841.06836
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 71.44,
          "high": 71.58,
          "low": 71.42,
          "close": 71.48,
          "volume": 166.636,
          "close_time": 1766825999999,
          "quote_volume": 11917.71321,
          "trades": 184,
          "taker_buy_base": 117.149,
          "taker_buy_quote": 8379.64624
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 71.48,
          "high": 71.92,
          "low": 71.4,
          "close": 71.92,
          "volume": 461.567,
          "close_time": 1766829599999,
          "quote_volume": 33097.39684,
          "trades": 410,
          "taker_buy_base": 326.078,
          "taker_buy_quote": 23385.25627
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 71.9,
          "high": 71.9,
          "low": 71.03,
          "close": 71.14,
          "volume": 749.871,
          "close_time": 1766833199999,
          "quote_volume": 53575.01728,
          "trades": 791,
          "taker_buy_base": 358.276,
          "taker_buy_quote": 25581.16734
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 71.15,
          "high": 71.62,
          "low": 71.14,
          "close": 71.52,
          "volume": 572.629,
          "close_time": 1766836799999,
          "quote_volume": 40889.853,
          "trades": 373,
          "taker_buy_base": 276.476,
          "taker_buy_quote": 19723.85746
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 71.53,
          "high": 71.93,
          "low": 71.47,
          "close": 71.66,
          "volume": 439.512,
          "close_time": 1766840399999,
          "quote_volume": 31539.8615,
          "trades": 372,
          "taker_buy_base": 302.923,
          "taker_buy_quote": 21740.32952
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 71.71,
          "high": 71.74,
          "low": 71.35,
          "close": 71.54,
          "volume": 409.007,
          "close_time": 1766843999999,
          "quote_volume": 29233.01449,
          "trades": 375,
          "taker_buy_base": 131.92,
          "taker_buy_quote": 9430.10961
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 71.5,
          "high": 71.91,
          "low": 71.38,
          "close": 71.74,
          "volume": 506.52,
          "close_time": 1766847599999,
          "quote_volume": 36347.70077,
          "trades": 457,
          "taker_buy_base": 332.621,
          "taker_buy_quote": 23883.78083
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 71.77,
          "high": 72.41,
          "low": 71.68,
          "close": 72.35,
          "volume": 1096.501,
          "close_time": 1766851199999,
          "quote_volume": 79023.10228,
          "trades": 939,
          "taker_buy_base": 498.458,
          "taker_buy_quote": 35936.5989
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 72.33,
          "high": 72.99,
          "low": 72.27,
          "close": 72.94,
          "volume": 1492.055,
          "close_time": 1766854799999,
          "quote_volume": 108403.09224,
          "trades": 766,
          "taker_buy_base": 841.511,
          "taker_buy_quote": 61117.95868
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 72.97,
          "high": 73.17,
          "low": 72.37,
          "close": 73.12,
          "volume": 1208.577,
          "close_time": 1766858399999,
          "quote_volume": 87959.30197,
          "trades": 685,
          "taker_buy_base": 534.375,
          "taker_buy_quote": 38890.39282
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 73.15,
          "high": 74.12,
          "low": 73.08,
          "close": 74.0,
          "volume": 1825.924,
          "close_time": 1766861999999,
          "quote_volume": 134422.64932,
          "trades": 1103,
          "taker_buy_base": 1105.323,
          "taker_buy_quote": 81357.1157
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 73.98,
          "high": 74.16,
          "low": 73.52,
          "close": 73.99,
          "volume": 499.333,
          "close_time": 1766865599999,
          "quote_volume": 36898.62675,
          "trades": 353,
          "taker_buy_base": 166.873,
          "taker_buy_quote": 12330.58381
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 74.01,
          "high": 74.11,
          "low": 73.55,
          "close": 73.65,
          "volume": 622.225,
          "close_time": 1766869199999,
          "quote_volume": 45930.21055,
          "trades": 225,
          "taker_buy_base": 222.238,
          "taker_buy_quote": 16421.41617
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 73.65,
          "high": 74.32,
          "low": 73.61,
          "close": 74.3,
          "volume": 664.363,
          "close_time": 1766872799999,
          "quote_volume": 49075.60568,
          "trades": 407,
          "taker_buy_base": 375.263,
          "taker_buy_quote": 27733.97977
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 74.32,
          "high": 74.5,
          "low": 73.8,
          "close": 73.93,
          "volume": 431.311,
          "close_time": 1766876399999,
          "quote_volume": 32000.32787,
          "trades": 370,
          "taker_buy_base": 118.393,
          "taker_buy_quote": 8789.85678
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 73.94,
          "high": 74.76,
          "low": 73.94,
          "close": 74.71,
          "volume": 612.453,
          "close_time": 1766879999999,
          "quote_volume": 45559.11822,
          "trades": 624,
          "taker_buy_base": 353.407,
          "taker_buy_quote": 26268.28839
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 74.71,
          "high": 74.87,
          "low": 74.29,
          "close": 74.74,
          "volume": 667.215,
          "close_time": 1766883599999,
          "quote_volume": 49736.23868,
          "trades": 987,
          "taker_buy_base": 341.189,
          "taker_buy_quote": 25444.26844
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 74.74,
          "high": 74.82,
          "low": 74.45,
          "close": 74.52,
          "volume": 402.213,
          "close_time": 1766887199999,
          "quote_volume": 30034.58729,
          "trades": 488,
          "taker_buy_base": 179.076,
          "taker_buy_quote": 13372.68642
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 74.51,
          "high": 75.04,
          "low": 74.3,
          "close": 74.91,
          "volume": 627.078,
          "close_time": 1766890799999,
          "quote_volume": 46869.36,
          "trades": 800,
          "taker_buy_base": 365.949,
          "taker_buy_quote": 27360.07207
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 74.91,
          "high": 75.02,
          "low": 74.64,
          "close": 74.78,
          "volume": 202.546,
          "close_time": 1766894399999,
          "quote_volume": 15163.66964,
          "trades": 446,
          "taker_buy_base": 83.137,
          "taker_buy_quote": 6222.84486
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 74.77,
          "high": 74.9,
          "low": 74.47,
          "close": 74.47,
          "volume": 350.288,
          "close_time": 1766897999999,
          "quote_volume": 26165.70574,
          "trades": 378,
          "taker_buy_base": 171.434,
          "taker_buy_quote": 12815.20792
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 74.46,
          "high": 74.68,
          "low": 74.34,
          "close": 74.52,
          "volume": 356.796,
          "close_time": 1766901599999,
          "quote_volume": 26579.02639,
          "trades": 517,
          "taker_buy_base": 210.36,
          "taker_buy_quote": 15673.84962
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 74.52,
          "high": 74.86,
          "low": 73.97,
          "close": 74.02,
          "volume": 1220.151,
          "close_time": 1766905199999,
          "quote_volume": 90655.12391,
          "trades": 977,
          "taker_buy_base": 859.109,
          "taker_buy_quote": 63821.37075
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 74.01,
          "high": 74.33,
          "low": 73.96,
          "close": 74.15,
          "volume": 578.69,
          "close_time": 1766908799999,
          "quote_volume": 42935.64571,
          "trades": 658,
          "taker_buy_base": 209.578,
          "taker_buy_quote": 15547.48007
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 74.15,
          "high": 74.18,
          "low": 73.95,
          "close": 74.07,
          "volume": 333.942,
          "close_time": 1766912399999,
          "quote_volume": 24736.91653,
          "trades": 279,
          "taker_buy_base": 187.073,
          "taker_buy_quote": 13858.33925
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 74.06,
          "high": 74.09,
          "low": 73.67,
          "close": 73.73,
          "volume": 270.983,
          "close_time": 1766915999999,
          "quote_volume": 20009.53269,
          "trades": 344,
          "taker_buy_base": 80.035,
          "taker_buy_quote": 5910.51017
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 73.8,
          "high": 74.21,
          "low": 73.8,
          "close": 74.03,
          "volume": 444.736,
          "close_time": 1766919599999,
          "quote_volume": 32895.75073,
          "trades": 217,
          "taker_buy_base": 386.635,
          "taker_buy_quote": 28591.64975
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 74.04,
          "high": 74.17,
          "low": 73.91,
          "close": 74.03,
          "volume": 312.267,
          "close_time": 1766923199999,
          "quote_volume": 23119.0761,
          "trades": 350,
          "taker_buy_base": 236.067,
          "taker_buy_quote": 17481.22561
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 74.03,
          "high": 74.03,
          "low": 73.57,
          "close": 73.68,
          "volume": 468.15,
          "close_time": 1766926799999,
          "quote_volume": 34539.02198,
          "trades": 492,
          "taker_buy_base": 242.152,
          "taker_buy_quote": 17866.41791
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 73.61,
          "high": 73.69,
          "low": 73.41,
          "close": 73.45,
          "volume": 295.734,
          "close_time": 1766930399999,
          "quote_volume": 21747.07843,
          "trades": 333,
          "taker_buy_base": 115.919,
          "taker_buy_quote": 8525.72075
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 73.43,
          "high": 73.77,
          "low": 73.41,
          "close": 73.68,
          "volume": 506.761,
          "close_time": 1766933999999,
          "quote_volume": 37298.99915,
          "trades": 736,
          "taker_buy_base": 230.342,
          "taker_buy_quote": 16954.59139
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 73.68,
          "high": 73.78,
          "low": 73.33,
          "close": 73.51,
          "volume": 350.931,
          "close_time": 1766937599999,
          "quote_volume": 25797.85261,
          "trades": 423,
          "taker_buy_base": 227.798,
          "taker_buy_quote": 16741.78743
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 73.5,
          "high": 73.94,
          "low": 73.5,
          "close": 73.87,
          "volume": 383.438,
          "close_time": 1766941199999,
          "quote_volume": 28291.42653,
          "trades": 535,
          "taker_buy_base": 216.091,
          "taker_buy_quote": 15944.24602
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 73.89,
          "high": 73.9,
          "low": 73.57,
          "close": 73.61,
          "volume": 307.865,
          "close_time": 1766944799999,
          "quote_volume": 22703.32145,
          "trades": 388,
          "taker_buy_base": 137.356,
          "taker_buy_quote": 10128.0388
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 73.6,
          "high": 73.63,
          "low": 72.74,
          "close": 72.75,
          "volume": 758.111,
          "close_time": 1766948399999,
          "quote_volume": 55385.63977,
          "trades": 789,
          "taker_buy_base": 302.548,
          "taker_buy_quote": 22081.40628
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 72.76,
          "high": 73.0,
          "low": 72.56,
          "close": 72.73,
          "volume": 441.377,
          "close_time": 1766951999999,
          "quote_volume": 32137.79159,
          "trades": 580,
          "taker_buy_base": 201.012,
          "taker_buy_quote": 14626.27186
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 72.74,
          "high": 72.93,
          "low": 72.61,
          "close": 72.75,
          "volume": 179.323,
          "close_time": 1766955599999,
          "quote_volume": 13053.13017,
          "trades": 396,
          "taker_buy_base": 79.373,
          "taker_buy_quote": 5779.84689
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 72.76,
          "high": 72.81,
          "low": 71.76,
          "close": 72.59,
          "volume": 1173.343,
          "close_time": 1766959199999,
          "quote_volume": 84699.09247,
          "trades": 1599,
          "taker_buy_base": 599.506,
          "taker_buy_quote": 43268.11794
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 72.6,
          "high": 72.92,
          "low": 72.58,
          "close": 72.92,
          "volume": 381.365,
          "close_time": 1766962799999,
          "quote_volume": 27741.3283,
          "trades": 456,
          "taker_buy_base": 125.612,
          "taker_buy_quote": 9132.92799
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 72.93,
          "high": 73.18,
          "low": 72.76,
          "close": 73.18,
          "volume": 359.755,
          "close_time": 1766966399999,
          "quote_volume": 26241.01915,
          "trades": 463,
          "taker_buy_base": 203.105,
          "taker_buy_quote": 14814.7645
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 73.18,
          "high": 74.12,
          "low": 72.8,
          "close": 74.09,
          "volume": 926.068,
          "close_time": 1766969999999,
          "quote_volume": 68150.83929,
          "trades": 1240,
          "taker_buy_base": 543.331,
          "taker_buy_quote": 40021.9037
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 74.08,
          "high": 74.22,
          "low": 73.44,
          "close": 73.92,
          "volume": 378.783,
          "close_time": 1766973599999,
          "quote_volume": 27934.38356,
          "trades": 821,
          "taker_buy_base": 172.135,
          "taker_buy_quote": 12686.93138
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 73.94,
          "high": 74.45,
          "low": 73.79,
          "close": 73.95,
          "volume": 809.255,
          "close_time": 1766977199999,
          "quote_volume": 59876.28673,
          "trades": 1530,
          "taker_buy_base": 420.507,
          "taker_buy_quote": 31111.70895
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 73.96,
          "high": 74.19,
          "low": 73.62,
          "close": 74.06,
          "volume": 676.175,
          "close_time": 1766980799999,
          "quote_volume": 49972.94204,
          "trades": 1292,
          "taker_buy_base": 384.539,
          "taker_buy_quote": 28414.432
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 74.07,
          "high": 74.24,
          "low": 73.79,
          "close": 73.79,
          "volume": 299.5,
          "close_time": 1766984399999,
          "quote_volume": 22172.88889,
          "trades": 592,
          "taker_buy_base": 111.263,
          "taker_buy_quote": 8241.37847
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 73.8,
          "high": 73.93,
          "low": 73.62,
          "close": 73.7,
          "volume": 364.387,
          "close_time": 1766987999999,
          "quote_volume": 26862.6012,
          "trades": 491,
          "taker_buy_base": 141.065,
          "taker_buy_quote": 10399.61056
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 73.71,
          "high": 73.76,
          "low": 73.19,
          "close": 73.31,
          "volume": 490.507,
          "close_time": 1766991599999,
          "quote_volume": 36039.94704,
          "trades": 463,
          "taker_buy_base": 131.759,
          "taker_buy_quote": 9682.31761
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 73.31,
          "high": 73.52,
          "low": 73.0,
          "close": 73.46,
          "volume": 663.279,
          "close_time": 1766995199999,
          "quote_volume": 48539.09295,
          "trades": 716,
          "taker_buy_base": 223.309,
          "taker_buy_quote": 16367.67272
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 73.45,
          "high": 73.45,
          "low": 72.82,
          "close": 72.93,
          "volume": 590.058,
          "close_time": 1766998799999,
          "quote_volume": 43106.37696,
          "trades": 442,
          "taker_buy_base": 117.543,
          "taker_buy_quote": 8601.41275
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 72.92,
          "high": 72.92,
          "low": 72.07,
          "close": 72.56,
          "volume": 1166.476,
          "close_time": 1767002399999,
          "quote_volume": 84513.11072,
          "trades": 1462,
          "taker_buy_base": 656.279,
          "taker_buy_quote": 47529.61704
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 72.55,
          "high": 72.79,
          "low": 72.07,
          "close": 72.3,
          "volume": 761.544,
          "close_time": 1767005999999,
          "quote_volume": 55155.29513,
          "trades": 1198,
          "taker_buy_base": 327.837,
          "taker_buy_quote": 23720.75225
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 72.28,
          "high": 72.34,
          "low": 71.94,
          "close": 71.97,
          "volume": 789.432,
          "close_time": 1767009599999,
          "quote_volume": 56931.34904,
          "trades": 840,
          "taker_buy_base": 293.816,
          "taker_buy_quote": 21196.39539
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 71.97,
          "high": 72.11,
          "low": 70.13,
          "close": 70.52,
          "volume": 4568.988,
          "close_time": 1767013199999,
          "quote_volume": 323823.60593,
          "trades": 5531,
          "taker_buy_base": 1690.064,
          "taker_buy_quote": 119870.08276
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 70.52,
          "high": 71.08,
          "low": 70.26,
          "close": 70.68,
          "volume": 2269.295,
          "close_time": 1767016799999,
          "quote_volume": 160435.6861,
          "trades": 3002,
          "taker_buy_base": 1468.066,
          "taker_buy_quote": 103822.11137
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 70.68,
          "high": 71.67,
          "low": 70.6,
          "close": 71.09,
          "volume": 3749.255,
          "close_time": 1767020399999,
          "quote_volume": 267150.66254,
          "trades": 5575,
          "taker_buy_base": 2111.924,
          "taker_buy_quote": 150532.59843
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 71.11,
          "high": 72.0,
          "low": 71.02,
          "close": 71.28,
          "volume": 962.195,
          "close_time": 1767023999999,
          "quote_volume": 68878.73579,
          "trades": 1826,
          "taker_buy_base": 431.324,
          "taker_buy_quote": 30877.09179
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 71.27,
          "high": 71.57,
          "low": 70.98,
          "close": 70.98,
          "volume": 462.899,
          "close_time": 1767027599999,
          "quote_volume": 32984.37503,
          "trades": 810,
          "taker_buy_base": 248.065,
          "taker_buy_quote": 17682.28474
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 71.0,
          "high": 71.33,
          "low": 70.81,
          "close": 71.19,
          "volume": 381.868,
          "close_time": 1767031199999,
          "quote_volume": 27137.19239,
          "trades": 594,
          "taker_buy_base": 231.145,
          "taker_buy_quote": 16421.36297
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 71.22,
          "high": 71.36,
          "low": 70.83,
          "close": 70.91,
          "volume": 746.722,
          "close_time": 1767034799999,
          "quote_volume": 53075.11519,
          "trades": 962,
          "taker_buy_base": 453.875,
          "taker_buy_quote": 32261.55547
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 70.9,
          "high": 71.26,
          "low": 70.77,
          "close": 70.9,
          "volume": 548.532,
          "close_time": 1767038399999,
          "quote_volume": 38917.75414,
          "trades": 715,
          "taker_buy_base": 160.458,
          "taker_buy_quote": 11396.31067
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 70.9,
          "high": 71.04,
          "low": 70.73,
          "close": 70.91,
          "volume": 512.208,
          "close_time": 1767041999999,
          "quote_volume": 36298.70002,
          "trades": 834,
          "taker_buy_base": 219.843,
          "taker_buy_quote": 15583.28797
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 70.92,
          "high": 71.11,
          "low": 70.81,
          "close": 71.02,
          "volume": 465.53,
          "close_time": 1767045599999,
          "quote_volume": 33029.64554,
          "trades": 497,
          "taker_buy_base": 120.516,
          "taker_buy_quote": 8555.69682
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 71.01,
          "high": 71.08,
          "low": 70.81,
          "close": 70.86,
          "volume": 338.941,
          "close_time": 1767049199999,
          "quote_volume": 24045.48149,
          "trades": 364,
          "taker_buy_base": 102.328,
          "taker_buy_quote": 7262.5496
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 70.87,
          "high": 71.02,
          "low": 70.51,
          "close": 70.65,
          "volume": 542.372,
          "close_time": 1767052799999,
          "quote_volume": 38373.95776,
          "trades": 458,
          "taker_buy_base": 170.552,
          "taker_buy_quote": 12069.34343
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 70.63,
          "high": 70.85,
          "low": 69.88,
          "close": 70.37,
          "volume": 1717.423,
          "close_time": 1767056399999,
          "quote_volume": 120612.64342,
          "trades": 1075,
          "taker_buy_base": 711.524,
          "taker_buy_quote": 50014.0812
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 70.36,
          "high": 70.76,
          "low": 70.18,
          "close": 70.64,
          "volume": 583.428,
          "close_time": 1767059999999,
          "quote_volume": 41125.00146,
          "trades": 244,
          "taker_buy_base": 332.044,
          "taker_buy_quote": 23421.40055
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 70.71,
          "high": 70.81,
          "low": 70.46,
          "close": 70.73,
          "volume": 593.571,
          "close_time": 1767063599999,
          "quote_volume": 41932.81747,
          "trades": 325,
          "taker_buy_base": 228.181,
          "taker_buy_quote": 16131.91345
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 70.71,
          "high": 70.91,
          "low": 70.11,
          "close": 70.39,
          "volume": 812.881,
          "close_time": 1767067199999,
          "quote_volume": 57291.14024,
          "trades": 503,
          "taker_buy_base": 382.42,
          "taker_buy_quote": 26968.9335
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 70.3,
          "high": 70.82,
          "low": 70.24,
          "close": 70.64,
          "volume": 459.947,
          "close_time": 1767070799999,
          "quote_volume": 32459.12904,
          "trades": 258,
          "taker_buy_base": 265.536,
          "taker_buy_quote": 18734.97039
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 70.62,
          "high": 70.8,
          "low": 70.16,
          "close": 70.77,
          "volume": 1379.923,
          "close_time": 1767074399999,
          "quote_volume": 97250.17323,
          "trades": 648,
          "taker_buy_base": 800.146,
          "taker_buy_quote": 56419.98529
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 70.77,
          "high": 71.17,
          "low": 70.58,
          "close": 70.95,
          "volume": 594.422,
          "close_time": 1767077999999,
          "quote_volume": 42116.67388,
          "trades": 383,
          "taker_buy_base": 307.259,
          "taker_buy_quote": 21777.66406
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 70.95,
          "high": 71.22,
          "low": 70.88,
          "close": 70.92,
          "volume": 871.532,
          "close_time": 1767081599999,
          "quote_volume": 61941.39272,
          "trades": 385,
          "taker_buy_base": 124.616,
          "taker_buy_quote": 8862.82144
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 71.06,
          "high": 72.0,
          "low": 71.05,
          "close": 71.26,
          "volume": 1719.864,
          "close_time": 1767085199999,
          "quote_volume": 122956.87938,
          "trades": 1148,
          "taker_buy_base": 778.738,
          "taker_buy_quote": 55664.7777
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 71.32,
          "high": 71.77,
          "low": 71.29,
          "close": 71.73,
          "volume": 731.478,
          "close_time": 1767088799999,
          "quote_volume": 52313.45814,
          "trades": 316,
          "taker_buy_base": 495.912,
          "taker_buy_quote": 35478.74569
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 71.85,
          "high": 71.92,
          "low": 71.45,
          "close": 71.75,
          "volume": 498.227,
          "close_time": 1767092399999,
          "quote_volume": 35733.49968,
          "trades": 311,
          "taker_buy_base": 273.053,
          "taker_buy_quote": 19576.14858
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 71.68,
          "high": 71.98,
          "low": 71.51,
          "close": 71.78,
          "volume": 594.939,
          "close_time": 1767095999999,
          "quote_volume": 42670.344,
          "trades": 442,
          "taker_buy_base": 255.739,
          "taker_buy_quote": 18347.06739
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 71.8,
          "high": 71.81,
          "low": 71.4,
          "close": 71.4,
          "volume": 513.205,
          "close_time": 1767099599999,
          "quote_volume": 36721.65228,
          "trades": 298,
          "taker_buy_base": 160.358,
          "taker_buy_quote": 11468.21941
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 71.41,
          "high": 71.62,
          "low": 71.41,
          "close": 71.59,
          "volume": 303.802,
          "close_time": 1767103199999,
          "quote_volume": 21736.197,
          "trades": 196,
          "taker_buy_base": 132.256,
          "taker_buy_quote": 9461.29609
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 71.59,
          "high": 71.84,
          "low": 71.11,
          "close": 71.59,
          "volume": 1624.008,
          "close_time": 1767106799999,
          "quote_volume": 116124.2955,
          "trades": 816,
          "taker_buy_base": 800.161,
          "taker_buy_quote": 57218.29959
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 71.62,
          "high": 71.69,
          "low": 71.21,
          "close": 71.29,
          "volume": 364.315,
          "close_time": 1767110399999,
          "quote_volume": 26026.76168,
          "trades": 299,
          "taker_buy_base": 168.948,
          "taker_buy_quote": 12074.72669
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 71.3,
          "high": 71.44,
          "low": 70.84,
          "close": 71.05,
          "volume": 966.158,
          "close_time": 1767113999999,
          "quote_volume": 68710.10643,
          "trades": 940,
          "taker_buy_base": 312.091,
          "taker_buy_quote": 22198.78667
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 71.05,
          "high": 71.16,
          "low": 70.65,
          "close": 70.79,
          "volume": 498.575,
          "close_time": 1767117599999,
          "quote_volume": 35392.17178,
          "trades": 350,
          "taker_buy_base": 208.705,
          "taker_buy_quote": 14816.94641
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 70.82,
          "high": 71.15,
          "low": 70.67,
          "close": 70.77,
          "volume": 426.405,
          "close_time": 1767121199999,
          "quote_volume": 30239.79313,
          "trades": 278,
          "taker_buy_base": 214.645,
          "taker_buy_quote": 15227.55388
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 70.81,
          "high": 70.81,
          "low": 70.51,
          "close": 70.71,
          "volume": 413.46,
          "close_time": 1767124799999,
          "quote_volume": 29197.40244,
          "trades": 205,
          "taker_buy_base": 67.574,
          "taker_buy_quote": 4774.53016
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 70.54,
          "high": 70.63,
          "low": 70.0,
          "close": 70.15,
          "volume": 1599.212,
          "close_time": 1767128399999,
          "quote_volume": 112343.14963,
          "trades": 624,
          "taker_buy_base": 522.281,
          "taker_buy_quote": 36656.26252
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 70.09,
          "high": 70.57,
          "low": 70.06,
          "close": 70.12,
          "volume": 646.849,
          "close_time": 1767131999999,
          "quote_volume": 45471.21311,
          "trades": 378,
          "taker_buy_base": 325.229,
          "taker_buy_quote": 22871.3665
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 70.12,
          "high": 70.42,
          "low": 69.82,
          "close": 70.19,
          "volume": 856.471,
          "close_time": 1767135599999,
          "quote_volume": 60009.56737,
          "trades": 447,
          "taker_buy_base": 256.172,
          "taker_buy_quote": 17965.81741
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 70.19,
          "high": 70.47,
          "low": 70.1,
          "close": 70.31,
          "volume": 297.93,
          "close_time": 1767139199999,
          "quote_volume": 20952.07312,
          "trades": 327,
          "taker_buy_base": 119.026,
          "taker_buy_quote": 8372.86739
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 70.32,
          "high": 70.32,
          "low": 70.08,
          "close": 70.19,
          "volume": 283.281,
          "close_time": 1767142799999,
          "quote_volume": 19887.95685,
          "trades": 238,
          "taker_buy_base": 165.8,
          "taker_buy_quote": 11641.63095
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 70.15,
          "high": 70.5,
          "low": 69.92,
          "close": 70.23,
          "volume": 749.08,
          "close_time": 1767146399999,
          "quote_volume": 52623.16471,
          "trades": 534,
          "taker_buy_base": 341.058,
          "taker_buy_quote": 23965.40746
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 70.21,
          "high": 70.22,
          "low": 69.82,
          "close": 69.93,
          "volume": 588.429,
          "close_time": 1767149999999,
          "quote_volume": 41217.04312,
          "trades": 450,
          "taker_buy_base": 294.063,
          "taker_buy_quote": 20589.74834
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 69.88,
          "high": 70.32,
          "low": 69.52,
          "close": 69.96,
          "volume": 1078.475,
          "close_time": 1767153599999,
          "quote_volume": 75408.37546,
          "trades": 1008,
          "taker_buy_base": 660.18,
          "taker_buy_quote": 46181.15336
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 69.97,
          "high": 70.21,
          "low": 69.93,
          "close": 70.15,
          "volume": 557.92,
          "close_time": 1767157199999,
          "quote_volume": 39097.77845,
          "trades": 530,
          "taker_buy_base": 355.403,
          "taker_buy_quote": 24905.99025
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 70.14,
          "high": 70.47,
          "low": 70.04,
          "close": 70.29,
          "volume": 671.138,
          "close_time": 1767160799999,
          "quote_volume": 47136.50906,
          "trades": 396,
          "taker_buy_base": 400.175,
          "taker_buy_quote": 28112.40454
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 70.34,
          "high": 70.66,
          "low": 70.29,
          "close": 70.65,
          "volume": 433.703,
          "close_time": 1767164399999,
          "quote_volume": 30566.64486,
          "trades": 623,
          "taker_buy_base": 199.491,
          "taker_buy_quote": 14066.32723
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 70.66,
          "high": 70.79,
          "low": 69.99,
          "close": 70.76,
          "volume": 869.672,
          "close_time": 1767167999999,
          "quote_volume": 61253.93143,
          "trades": 793,
          "taker_buy_base": 331.346,
          "taker_buy_quote": 23344.96143
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 70.8,
          "high": 70.94,
          "low": 70.21,
          "close": 70.25,
          "volume": 729.046,
          "close_time": 1767171599999,
          "quote_volume": 51491.83956,
          "trades": 589,
          "taker_buy_base": 557.03,
          "taker_buy_quote": 39340.23117
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 70.22,
          "high": 70.79,
          "low": 70.14,
          "close": 70.24,
          "volume": 922.858,
          "close_time": 1767175199999,
          "quote_volume": 65034.18231,
          "trades": 814,
          "taker_buy_base": 609.547,
          "taker_buy_quote": 42957.82732
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 70.28,
          "high": 70.8,
          "low": 70.26,
          "close": 70.35,
          "volume": 703.421,
          "close_time": 1767178799999,
          "quote_volume": 49598.55329,
          "trades": 500,
          "taker_buy_base": 477.943,
          "taker_buy_quote": 33713.33666
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 70.35,
          "high": 70.93,
          "low": 70.31,
          "close": 70.87,
          "volume": 361.68,
          "close_time": 1767182399999,
          "quote_volume": 25555.5261,
          "trades": 394,
          "taker_buy_base": 186.218,
          "taker_buy_quote": 13157.94916
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 70.85,
          "high": 71.01,
          "low": 70.56,
          "close": 70.71,
          "volume": 361.575,
          "close_time": 1767185999999,
          "quote_volume": 25624.01456,
          "trades": 465,
          "taker_buy_base": 187.627,
          "taker_buy_quote": 13304.26031
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 70.7,
          "high": 70.84,
          "low": 70.51,
          "close": 70.67,
          "volume": 383.05,
          "close_time": 1767189599999,
          "quote_volume": 27078.28321,
          "trades": 389,
          "taker_buy_base": 174.148,
          "taker_buy_quote": 12321.11529
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 70.63,
          "high": 71.12,
          "low": 70.21,
          "close": 70.25,
          "volume": 469.94,
          "close_time": 1767193199999,
          "quote_volume": 33238.7883,
          "trades": 433,
          "taker_buy_base": 323.918,
          "taker_buy_quote": 22927.77473
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 70.22,
          "high": 70.31,
          "low": 69.71,
          "close": 69.99,
          "volume": 1139.704,
          "close_time": 1767196799999,
          "quote_volume": 79752.56256,
          "trades": 966,
          "taker_buy_base": 630.745,
          "taker_buy_quote": 44148.40803
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 69.91,
          "high": 70.33,
          "low": 69.0,
          "close": 69.38,
          "volume": 1692.643,
          "close_time": 1767200399999,
          "quote_volume": 117978.47956,
          "trades": 1546,
          "taker_buy_base": 765.181,
          "taker_buy_quote": 53373.21641
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 69.35,
          "high": 69.56,
          "low": 69.0,
          "close": 69.18,
          "volume": 901.91,
          "close_time": 1767203999999,
          "quote_volume": 62442.36171,
          "trades": 862,
          "taker_buy_base": 262.653,
          "taker_buy_quote": 18190.51783
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 69.18,
          "high": 69.79,
          "low": 68.93,
          "close": 69.3,
          "volume": 1780.787,
          "close_time": 1767207599999,
          "quote_volume": 123523.7757,
          "trades": 1212,
          "taker_buy_base": 952.794,
          "taker_buy_quote": 66138.46162
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 69.31,
          "high": 69.66,
          "low": 69.03,
          "close": 69.08,
          "volume": 1504.239,
          "close_time": 1767211199999,
          "quote_volume": 104268.81589,
          "trades": 1310,
          "taker_buy_base": 922.714,
          "taker_buy_quote": 63970.25808
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 69.07,
          "high": 69.5,
          "low": 68.83,
          "close": 69.28,
          "volume": 644.023,
          "close_time": 1767214799999,
          "quote_volume": 44493.90321,
          "trades": 648,
          "taker_buy_base": 359.202,
          "taker_buy_quote": 24820.04177
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 69.27,
          "high": 69.76,
          "low": 69.24,
          "close": 69.59,
          "volume": 970.648,
          "close_time": 1767218399999,
          "quote_volume": 67435.16273,
          "trades": 550,
          "taker_buy_base": 700.824,
          "taker_buy_quote": 48705.70674
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 69.59,
          "high": 69.85,
          "low": 69.39,
          "close": 69.53,
          "volume": 517.871,
          "close_time": 1767221999999,
          "quote_volume": 36048.4025,
          "trades": 364,
          "taker_buy_base": 243.801,
          "taker_buy_quote": 16972.10662
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 69.61,
          "high": 69.74,
          "low": 69.36,
          "close": 69.5,
          "volume": 700.295,
          "close_time": 1767225599999,
          "quote_volume": 48697.9845,
          "trades": 689,
          "taker_buy_base": 507.594,
          "taker_buy_quote": 35302.70509
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 69.52,
          "high": 69.72,
          "low": 68.71,
          "close": 68.85,
          "volume": 1537.673,
          "close_time": 1767229199999,
          "quote_volume": 106370.06714,
          "trades": 1730,
          "taker_buy_base": 552.079,
          "taker_buy_quote": 38260.65634
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 68.86,
          "high": 68.95,
          "low": 68.75,
          "close": 68.84,
          "volume": 491.354,
          "close_time": 1767232799999,
          "quote_volume": 33824.08298,
          "trades": 433,
          "taker_buy_base": 249.414,
          "taker_buy_quote": 17175.27311
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 68.84,
          "high": 69.24,
          "low": 68.78,
          "close": 69.18,
          "volume": 487.34,
          "close_time": 1767236399999,
          "quote_volume": 33624.10021,
          "trades": 466,
          "taker_buy_base": 323.217,
          "taker_buy_quote": 22297.46995
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 69.18,
          "high": 69.18,
          "low": 67.78,
          "close": 67.79,
          "volume": 1430.984,
          "close_time": 1767239999999,
          "quote_volume": 97849.26105,
          "trades": 1437,
          "taker_buy_base": 706.982,
          "taker_buy_quote": 48282.90177
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 67.81,
          "high": 68.78,
          "low": 67.14,
          "close": 68.65,
          "volume": 4048.611,
          "close_time": 1767243599999,
          "quote_volume": 275841.70109,
          "trades": 3505,
          "taker_buy_base": 2961.998,
          "taker_buy_quote": 201883.49406
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 68.65,
          "high": 69.12,
          "low": 68.63,
          "close": 69.04,
          "volume": 234.633,
          "close_time": 1767247199999,
          "quote_volume": 16168.954,
          "trades": 327,
          "taker_buy_base": 140.637,
          "taker_buy_quote": 9685.67638
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 69.04,
          "high": 69.32,
          "low": 68.99,
          "close": 69.21,
          "volume": 313.448,
          "close_time": 1767250799999,
          "quote_volume": 21678.06137,
          "trades": 380,
          "taker_buy_base": 222.039,
          "taker_buy_quote": 15357.11991
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 69.21,
          "high": 69.41,
          "low": 69.13,
          "close": 69.36,
          "volume": 89.09,
          "close_time": 1767254399999,
          "quote_volume": 6171.14163,
          "trades": 168,
          "taker_buy_base": 57.697,
          "taker_buy_quote": 3997.74335
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 69.37,
          "high": 69.48,
          "low": 69.2,
          "close": 69.48,
          "volume": 157.966,
          "close_time": 1767257999999,
          "quote_volume": 10957.62549,
          "trades": 180,
          "taker_buy_base": 88.302,
          "taker_buy_quote": 6128.81795
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 69.49,
          "high": 70.24,
          "low": 69.49,
          "close": 70.02,
          "volume": 1330.248,
          "close_time": 1767261599999,
          "quote_volume": 93169.82149,
          "trades": 713,
          "taker_buy_base": 454.308,
          "taker_buy_quote": 31804.12506
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 70.0,
          "high": 70.3,
          "low": 69.89,
          "close": 70.07,
          "volume": 268.679,
          "close_time": 1767265199999,
          "quote_volume": 18837.49942,
          "trades": 542,
          "taker_buy_base": 138.911,
          "taker_buy_quote": 9744.45786
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 70.06,
          "high": 71.93,
          "low": 69.85,
          "close": 71.6,
          "volume": 1958.094,
          "close_time": 1767268799999,
          "quote_volume": 139112.01894,
          "trades": 2500,
          "taker_buy_base": 1265.583,
          "taker_buy_quote": 89801.19645
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 71.6,
          "high": 71.66,
          "low": 70.98,
          "close": 71.3,
          "volume": 834.447,
          "close_time": 1767272399999,
          "quote_volume": 59568.0853,
          "trades": 1243,
          "taker_buy_base": 215.438,
          "taker_buy_quote": 15379.95603
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 71.31,
          "high": 71.72,
          "low": 71.08,
          "close": 71.62,
          "volume": 324.664,
          "close_time": 1767275999999,
          "quote_volume": 23169.99952,
          "trades": 508,
          "taker_buy_base": 110.995,
          "taker_buy_quote": 7923.79657
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 71.63,
          "high": 72.28,
          "low": 71.52,
          "close": 72.1,
          "volume": 597.728,
          "close_time": 1767279599999,
          "quote_volume": 43005.12435,
          "trades": 829,
          "taker_buy_base": 352.235,
          "taker_buy_quote": 25356.66711
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 72.08,
          "high": 73.29,
          "low": 71.97,
          "close": 73.01,
          "volume": 1410.637,
          "close_time": 1767283199999,
          "quote_volume": 102663.65333,
          "trades": 1574,
          "taker_buy_base": 880.764,
          "taker_buy_quote": 64115.15711
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 73.0,
          "high": 73.12,
          "low": 72.2,
          "close": 72.5,
          "volume": 713.254,
          "close_time": 1767286799999,
          "quote_volume": 51753.386,
          "trades": 803,
          "taker_buy_base": 217.259,
          "taker_buy_quote": 15776.40214
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 72.5,
          "high": 73.84,
          "low": 72.47,
          "close": 73.84,
          "volume": 1014.525,
          "close_time": 1767290399999,
          "quote_volume": 74293.05167,
          "trades": 1373,
          "taker_buy_base": 635.664,
          "taker_buy_quote": 46512.22922
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 73.84,
          "high": 73.9,
          "low": 73.04,
          "close": 73.17,
          "volume": 796.612,
          "close_time": 1767293999999,
          "quote_volume": 58417.31911,
          "trades": 810,
          "taker_buy_base": 373.268,
          "taker_buy_quote": 27378.29999
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 73.16,
          "high": 73.84,
          "low": 73.07,
          "close": 73.84,
          "volume": 421.092,
          "close_time": 1767297599999,
          "quote_volume": 30880.37101,
          "trades": 629,
          "taker_buy_base": 236.897,
          "taker_buy_quote": 17379.80347
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 73.81,
          "high": 73.9,
          "low": 73.63,
          "close": 73.85,
          "volume": 403.257,
          "close_time": 1767301199999,
          "quote_volume": 29752.21598,
          "trades": 668,
          "taker_buy_base": 140.652,
          "taker_buy_quote": 10383.41129
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 73.86,
          "high": 74.87,
          "low": 73.77,
          "close": 74.86,
          "volume": 1259.236,
          "close_time": 1767304799999,
          "quote_volume": 93608.48127,
          "trades": 1270,
          "taker_buy_base": 795.58,
          "taker_buy_quote": 59112.1718
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 74.82,
          "high": 75.36,
          "low": 74.66,
          "close": 75.03,
          "volume": 1912.921,
          "close_time": 1767308399999,
          "quote_volume": 143376.40724,
          "trades": 859,
          "taker_buy_base": 1279.073,
          "taker_buy_quote": 95910.59511
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 75.06,
          "high": 75.78,
          "low": 74.89,
          "close": 75.68,
          "volume": 727.866,
          "close_time": 1767311999999,
          "quote_volume": 54848.28217,
          "trades": 884,
          "taker_buy_base": 445.247,
          "taker_buy_quote": 33574.60718
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 75.68,
          "high": 75.74,
          "low": 74.52,
          "close": 75.0,
          "volume": 1886.904,
          "close_time": 1767315599999,
          "quote_volume": 141575.12938,
          "trades": 1541,
          "taker_buy_base": 561.133,
          "taker_buy_quote": 41993.43573
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 74.99,
          "high": 75.16,
          "low": 74.69,
          "close": 75.14,
          "volume": 303.674,
          "close_time": 1767319199999,
          "quote_volume": 22741.64107,
          "trades": 405,
          "taker_buy_base": 141.466,
          "taker_buy_quote": 10590.82473
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 75.13,
          "high": 76.06,
          "low": 74.88,
          "close": 76.02,
          "volume": 900.202,
          "close_time": 1767322799999,
          "quote_volume": 68016.1818,
          "trades": 1070,
          "taker_buy_base": 550.882,
          "taker_buy_quote": 41651.67969
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 76.03,
          "high": 77.44,
          "low": 75.89,
          "close": 77.22,
          "volume": 831.876,
          "close_time": 1767326399999,
          "quote_volume": 63730.18074,
          "trades": 1538,
          "taker_buy_base": 315.667,
          "taker_buy_quote": 24234.38945
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 77.22,
          "high": 77.86,
          "low": 76.66,
          "close": 76.98,
          "volume": 1785.704,
          "close_time": 1767329999999,
          "quote_volume": 137944.25312,
          "trades": 2005,
          "taker_buy_base": 992.303,
          "taker_buy_quote": 76620.8006
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 76.99,
          "high": 77.11,
          "low": 76.01,
          "close": 76.43,
          "volume": 1239.362,
          "close_time": 1767333599999,
          "quote_volume": 94835.18712,
          "trades": 1107,
          "taker_buy_base": 466.612,
          "taker_buy_quote": 35672.15855
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 76.44,
          "high": 77.47,
          "low": 76.44,
          "close": 77.28,
          "volume": 1449.809,
          "close_time": 1767337199999,
          "quote_volume": 111672.50872,
          "trades": 1328,
          "taker_buy_base": 740.592,
          "taker_buy_quote": 57024.87086
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 77.3,
          "high": 77.52,
          "low": 76.79,
          "close": 76.9,
          "volume": 952.791,
          "close_time": 1767340799999,
          "quote_volume": 73465.12612,
          "trades": 1131,
          "taker_buy_base": 384.956,
          "taker_buy_quote": 29703.16662
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 76.89,
          "high": 77.15,
          "low": 76.42,
          "close": 77.1,
          "volume": 1552.138,
          "close_time": 1767344399999,
          "quote_volume": 119161.19043,
          "trades": 1778,
          "taker_buy_base": 604.408,
          "taker_buy_quote": 46369.37382
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 77.11,
          "high": 77.36,
          "low": 76.92,
          "close": 77.2,
          "volume": 335.175,
          "close_time": 1767347999999,
          "quote_volume": 25854.63865,
          "trades": 874,
          "taker_buy_base": 130.179,
          "taker_buy_quote": 10043.39365
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 77.21,
          "high": 77.34,
          "low": 76.58,
          "close": 76.7,
          "volume": 407.479,
          "close_time": 1767351599999,
          "quote_volume": 31353.80096,
          "trades": 732,
          "taker_buy_base": 151.284,
          "taker_buy_quote": 11637.58877
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 76.7,
          "high": 76.99,
          "low": 76.48,
          "close": 76.83,
          "volume": 615.377,
          "close_time": 1767355199999,
          "quote_volume": 47196.88237,
          "trades": 1032,
          "taker_buy_base": 372.973,
          "taker_buy_quote": 28611.03012
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 76.82,
          "high": 76.92,
          "low": 76.22,
          "close": 76.47,
          "volume": 1017.467,
          "close_time": 1767358799999,
          "quote_volume": 77894.24288,
          "trades": 1356,
          "taker_buy_base": 398.843,
          "taker_buy_quote": 30561.3593
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 76.46,
          "high": 76.63,
          "low": 76.18,
          "close": 76.53,
          "volume": 1256.852,
          "close_time": 1767362399999,
          "quote_volume": 96054.40614,
          "trades": 1081,
          "taker_buy_base": 599.2,
          "taker_buy_quote": 45814.86409
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 76.55,
          "high": 77.58,
          "low": 75.81,
          "close": 77.07,
          "volume": 1811.613,
          "close_time": 1767365999999,
          "quote_volume": 138849.70591,
          "trades": 2830,
          "taker_buy_base": 873.918,
          "taker_buy_quote": 67071.24713
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 77.08,
          "high": 77.61,
          "low": 76.21,
          "close": 76.85,
          "volume": 1840.129,
          "close_time": 1767369599999,
          "quote_volume": 141761.23727,
          "trades": 3025,
          "taker_buy_base": 1003.918,
          "taker_buy_quote": 77373.26149
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 76.84,
          "high": 78.24,
          "low": 76.67,
          "close": 77.98,
          "volume": 1674.982,
          "close_time": 1767373199999,
          "quote_volume": 130021.28276,
          "trades": 2984,
          "taker_buy_base": 836.129,
          "taker_buy_quote": 64836.31922
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 77.99,
          "high": 78.49,
          "low": 77.2,
          "close": 77.86,
          "volume": 974.53,
          "close_time": 1767376799999,
          "quote_volume": 75898.74879,
          "trades": 1788,
          "taker_buy_base": 549.17,
          "taker_buy_quote": 42787.63114
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 77.85,
          "high": 78.88,
          "low": 77.81,
          "close": 78.38,
          "volume": 2456.226,
          "close_time": 1767380399999,
          "quote_volume": 192775.40057,
          "trades": 3242,
          "taker_buy_base": 1660.815,
          "taker_buy_quote": 130428.21298
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 78.39,
          "high": 79.37,
          "low": 77.86,
          "close": 78.92,
          "volume": 1720.452,
          "close_time": 1767383999999,
          "quote_volume": 135428.19921,
          "trades": 2091,
          "taker_buy_base": 1065.344,
          "taker_buy_quote": 83915.31473
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 78.94,
          "high": 79.5,
          "low": 78.86,
          "close": 79.03,
          "volume": 992.999,
          "close_time": 1767387599999,
          "quote_volume": 78654.91648,
          "trades": 1996,
          "taker_buy_base": 546.658,
          "taker_buy_quote": 43310.75084
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 79.03,
          "high": 79.07,
          "low": 78.51,
          "close": 78.88,
          "volume": 975.666,
          "close_time": 1767391199999,
          "quote_volume": 76806.60245,
          "trades": 1171,
          "taker_buy_base": 433.892,
          "taker_buy_quote": 34161.45951
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 78.87,
          "high": 79.26,
          "low": 78.62,
          "close": 79.09,
          "volume": 763.356,
          "close_time": 1767394799999,
          "quote_volume": 60245.61601,
          "trades": 821,
          "taker_buy_base": 508.476,
          "taker_buy_quote": 40123.53022
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 79.07,
          "high": 79.27,
          "low": 78.88,
          "close": 79.19,
          "volume": 679.557,
          "close_time": 1767398399999,
          "quote_volume": 53775.04037,
          "trades": 837,
          "taker_buy_base": 456.834,
          "taker_buy_quote": 36154.85441
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 79.16,
          "high": 79.73,
          "low": 79.13,
          "close": 79.24,
          "volume": 389.405,
          "close_time": 1767401999999,
          "quote_volume": 30923.34654,
          "trades": 794,
          "taker_buy_base": 162.189,
          "taker_buy_quote": 12882.79323
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 79.26,
          "high": 80.71,
          "low": 79.1,
          "close": 80.17,
          "volume": 1553.16,
          "close_time": 1767405599999,
          "quote_volume": 124234.65148,
          "trades": 1763,
          "taker_buy_base": 1124.369,
          "taker_buy_quote": 89984.54245
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 80.17,
          "high": 80.6,
          "low": 79.32,
          "close": 80.04,
          "volume": 2081.707,
          "close_time": 1767409199999,
          "quote_volume": 166187.98185,
          "trades": 1845,
          "taker_buy_base": 750.069,
          "taker_buy_quote": 59826.25912
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 80.03,
          "high": 82.08,
          "low": 80.03,
          "close": 81.91,
          "volume": 1917.449,
          "close_time": 1767412799999,
          "quote_volume": 156171.20729,
          "trades": 2230,
          "taker_buy_base": 1164.901,
          "taker_buy_quote": 94923.05711
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 81.9,
          "high": 82.07,
          "low": 81.46,
          "close": 81.52,
          "volume": 500.365,
          "close_time": 1767416399999,
          "quote_volume": 40888.57307,
          "trades": 1106,
          "taker_buy_base": 259.167,
          "taker_buy_quote": 21172.80413
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 81.53,
          "high": 81.82,
          "low": 80.75,
          "close": 81.14,
          "volume": 1334.917,
          "close_time": 1767419999999,
          "quote_volume": 108636.60349,
          "trades": 1106,
          "taker_buy_base": 749.939,
          "taker_buy_quote": 61128.26228
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 81.14,
          "high": 81.45,
          "low": 80.41,
          "close": 80.66,
          "volume": 978.996,
          "close_time": 1767423599999,
          "quote_volume": 79207.43066,
          "trades": 1135,
          "taker_buy_base": 426.712,
          "taker_buy_quote": 34571.97502
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 80.67,
          "high": 80.89,
          "low": 79.6,
          "close": 79.6,
          "volume": 1021.423,
          "close_time": 1767427199999,
          "quote_volume": 81811.1723,
          "trades": 1633,
          "taker_buy_base": 420.405,
          "taker_buy_quote": 33644.85802
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 79.61,
          "high": 80.17,
          "low": 79.43,
          "close": 79.65,
          "volume": 648.001,
          "close_time": 1767430799999,
          "quote_volume": 51712.35066,
          "trades": 1572,
          "taker_buy_base": 291.079,
          "taker_buy_quote": 23238.68708
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 79.66,
          "high": 79.71,
          "low": 79.02,
          "close": 79.14,
          "volume": 1243.85,
          "close_time": 1767434399999,
          "quote_volume": 98649.81573,
          "trades": 1789,
          "taker_buy_base": 252.918,
          "taker_buy_quote": 20052.42914
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 79.13,
          "high": 79.67,
          "low": 79.02,
          "close": 79.43,
          "volume": 2325.964,
          "close_time": 1767437999999,
          "quote_volume": 184505.78648,
          "trades": 2150,
          "taker_buy_base": 1244.07,
          "taker_buy_quote": 98683.28184
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 79.44,
          "high": 79.6,
          "low": 78.75,
          "close": 78.8,
          "volume": 1091.606,
          "close_time": 1767441599999,
          "quote_volume": 86553.64008,
          "trades": 1082,
          "taker_buy_base": 580.235,
          "taker_buy_quote": 46005.61199
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 78.79,
          "high": 79.48,
          "low": 78.71,
          "close": 79.4,
          "volume": 745.212,
          "close_time": 1767445199999,
          "quote_volume": 58911.21217,
          "trades": 919,
          "taker_buy_base": 391.219,
          "taker_buy_quote": 30931.29369
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 79.39,
          "high": 79.92,
          "low": 79.18,
          "close": 79.82,
          "volume": 629.008,
          "close_time": 1767448799999,
          "quote_volume": 50065.16141,
          "trades": 759,
          "taker_buy_base": 398.679,
          "taker_buy_quote": 31760.65175
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 79.81,
          "high": 80.45,
          "low": 79.53,
          "close": 79.68,
          "volume": 936.061,
          "close_time": 1767452399999,
          "quote_volume": 74904.08784,
          "trades": 1053,
          "taker_buy_base": 512.843,
          "taker_buy_quote": 41066.81492
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 79.7,
          "high": 80.21,
          "low": 79.28,
          "close": 79.32,
          "volume": 635.571,
          "close_time": 1767455999999,
          "quote_volume": 50655.40372,
          "trades": 1017,
          "taker_buy_base": 335.835,
          "taker_buy_quote": 26780.18217
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 79.32,
          "high": 79.95,
          "low": 79.29,
          "close": 79.93,
          "volume": 499.722,
          "close_time": 1767459599999,
          "quote_volume": 39739.03731,
          "trades": 741,
          "taker_buy_base": 126.978,
          "taker_buy_quote": 10105.34885
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 79.93,
          "high": 79.95,
          "low": 79.63,
          "close": 79.79,
          "volume": 279.367,
          "close_time": 1767463199999,
          "quote_volume": 22288.73616,
          "trades": 518,
          "taker_buy_base": 168.356,
          "taker_buy_quote": 13432.96425
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 79.8,
          "high": 79.8,
          "low": 79.43,
          "close": 79.46,
          "volume": 242.779,
          "close_time": 1767466799999,
          "quote_volume": 19309.96006,
          "trades": 343,
          "taker_buy_base": 179.863,
          "taker_buy_quote": 14300.4334
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 79.46,
          "high": 79.65,
          "low": 79.45,
          "close": 79.52,
          "volume": 435.995,
          "close_time": 1767470399999,
          "quote_volume": 34669.06315,
          "trades": 349,
          "taker_buy_base": 282.769,
          "taker_buy_quote": 22483.83329
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 79.53,
          "high": 79.75,
          "low": 79.31,
          "close": 79.6,
          "volume": 322.843,
          "close_time": 1767473999999,
          "quote_volume": 25650.04102,
          "trades": 479,
          "taker_buy_base": 240.516,
          "taker_buy_quote": 19103.78545
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 79.59,
          "high": 79.65,
          "low": 79.24,
          "close": 79.43,
          "volume": 399.985,
          "close_time": 1767477599999,
          "quote_volume": 31760.39944,
          "trades": 627,
          "taker_buy_base": 171.684,
          "taker_buy_quote": 13629.47511
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 79.39,
          "high": 79.54,
          "low": 79.06,
          "close": 79.44,
          "volume": 738.525,
          "close_time": 1767481199999,
          "quote_volume": 58598.02613,
          "trades": 939,
          "taker_buy_base": 254.938,
          "taker_buy_quote": 20228.03616
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 79.47,
          "high": 79.58,
          "low": 79.24,
          "close": 79.4,
          "volume": 217.96,
          "close_time": 1767484799999,
          "quote_volume": 17309.52028,
          "trades": 442,
          "taker_buy_base": 75.525,
          "taker_buy_quote": 5996.12513
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 79.4,
          "high": 80.2,
          "low": 79.36,
          "close": 79.83,
          "volume": 993.464,
          "close_time": 1767488399999,
          "quote_volume": 79306.19912,
          "trades": 1713,
          "taker_buy_base": 656.557,
          "taker_buy_quote": 52413.65302
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 79.82,
          "high": 80.06,
          "low": 79.42,
          "close": 79.9,
          "volume": 2204.036,
          "close_time": 1767491999999,
          "quote_volume": 175838.94851,
          "trades": 1783,
          "taker_buy_base": 1361.897,
          "taker_buy_quote": 108649.72449
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 79.9,
          "high": 80.1,
          "low": 79.64,
          "close": 79.97,
          "volume": 441.725,
          "close_time": 1767495599999,
          "quote_volume": 35284.46548,
          "trades": 563,
          "taker_buy_base": 208.461,
          "taker_buy_quote": 16643.18267
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 79.96,
          "high": 80.09,
          "low": 79.73,
          "close": 79.81,
          "volume": 373.715,
          "close_time": 1767499199999,
          "quote_volume": 29844.21642,
          "trades": 750,
          "taker_buy_base": 200.816,
          "taker_buy_quote": 16040.1451
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 79.8,
          "high": 80.51,
          "low": 79.8,
          "close": 79.96,
          "volume": 826.486,
          "close_time": 1767502799999,
          "quote_volume": 66268.41491,
          "trades": 1581,
          "taker_buy_base": 466.719,
          "taker_buy_quote": 37437.49115
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 79.97,
          "high": 80.69,
          "low": 79.88,
          "close": 80.67,
          "volume": 1002.869,
          "close_time": 1767506399999,
          "quote_volume": 80574.11784,
          "trades": 1531,
          "taker_buy_base": 568.183,
          "taker_buy_quote": 45654.83005
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 80.67,
          "high": 80.67,
          "low": 79.31,
          "close": 79.34,
          "volume": 920.724,
          "close_time": 1767509999999,
          "quote_volume": 73542.99829,
          "trades": 1796,
          "taker_buy_base": 409.921,
          "taker_buy_quote": 32770.87499
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 79.34,
          "high": 79.85,
          "low": 79.19,
          "close": 79.78,
          "volume": 1322.379,
          "close_time": 1767513599999,
          "quote_volume": 105128.12337,
          "trades": 1208,
          "taker_buy_base": 440.582,
          "taker_buy_quote": 35038.53575
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 79.79,
          "high": 80.14,
          "low": 79.42,
          "close": 79.72,
          "volume": 851.926,
          "close_time": 1767517199999,
          "quote_volume": 67913.01105,
          "trades": 1026,
          "taker_buy_base": 506.731,
          "taker_buy_quote": 40400.44329
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 79.72,
          "high": 80.27,
          "low": 79.5,
          "close": 80.16,
          "volume": 796.396,
          "close_time": 1767520799999,
          "quote_volume": 63662.18608,
          "trades": 1411,
          "taker_buy_base": 286.977,
          "taker_buy_quote": 22950.42184
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 80.14,
          "high": 80.26,
          "low": 79.64,
          "close": 79.78,
          "volume": 751.782,
          "close_time": 1767524399999,
          "quote_volume": 60001.97095,
          "trades": 917,
          "taker_buy_base": 507.869,
          "taker_buy_quote": 40520.19135
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 79.78,
          "high": 79.84,
          "low": 79.4,
          "close": 79.71,
          "volume": 980.479,
          "close_time": 1767527999999,
          "quote_volume": 78066.29117,
          "trades": 1409,
          "taker_buy_base": 454.118,
          "taker_buy_quote": 36177.7005
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 79.7,
          "high": 80.17,
          "low": 79.48,
          "close": 79.68,
          "volume": 547.477,
          "close_time": 1767531599999,
          "quote_volume": 43707.17875,
          "trades": 914,
          "taker_buy_base": 296.13,
          "taker_buy_quote": 23637.32925
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 79.66,
          "high": 79.71,
          "low": 79.21,
          "close": 79.54,
          "volume": 593.269,
          "close_time": 1767535199999,
          "quote_volume": 47112.4558,
          "trades": 875,
          "taker_buy_base": 273.219,
          "taker_buy_quote": 21691.73297
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 79.54,
          "high": 79.94,
          "low": 79.18,
          "close": 79.72,
          "volume": 480.258,
          "close_time": 1767538799999,
          "quote_volume": 38173.30577,
          "trades": 799,
          "taker_buy_base": 328.23,
          "taker_buy_quote": 26095.00169
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 79.71,
          "high": 80.0,
          "low": 79.35,
          "close": 79.75,
          "volume": 641.419,
          "close_time": 1767542399999,
          "quote_volume": 51120.02332,
          "trades": 1003,
          "taker_buy_base": 396.579,
          "taker_buy_quote": 31614.43808
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 79.78,
          "high": 80.13,
          "low": 79.7,
          "close": 79.99,
          "volume": 600.405,
          "close_time": 1767545999999,
          "quote_volume": 47992.34731,
          "trades": 860,
          "taker_buy_base": 182.19,
          "taker_buy_quote": 14570.29434
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 79.98,
          "high": 79.99,
          "low": 79.34,
          "close": 79.49,
          "volume": 456.301,
          "close_time": 1767549599999,
          "quote_volume": 36370.871,
          "trades": 771,
          "taker_buy_base": 151.719,
          "taker_buy_quote": 12086.76559
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 79.51,
          "high": 79.55,
          "low": 79.13,
          "close": 79.21,
          "volume": 824.089,
          "close_time": 1767553199999,
          "quote_volume": 65360.65636,
          "trades": 1106,
          "taker_buy_base": 303.784,
          "taker_buy_quote": 24093.84923
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 79.22,
          "high": 79.27,
          "low": 78.25,
          "close": 78.53,
          "volume": 1650.841,
          "close_time": 1767556799999,
          "quote_volume": 129761.95591,
          "trades": 2183,
          "taker_buy_base": 759.652,
          "taker_buy_quote": 59717.74365
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 78.53,
          "high": 78.92,
          "low": 78.18,
          "close": 78.26,
          "volume": 605.816,
          "close_time": 1767560399999,
          "quote_volume": 47587.05161,
          "trades": 978,
          "taker_buy_base": 289.108,
          "taker_buy_quote": 22704.48759
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 78.24,
          "high": 78.63,
          "low": 77.7,
          "close": 78.03,
          "volume": 1051.964,
          "close_time": 1767563999999,
          "quote_volume": 82178.30719,
          "trades": 1073,
          "taker_buy_base": 484.325,
          "taker_buy_quote": 37843.69784
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 78.01,
          "high": 78.14,
          "low": 77.39,
          "close": 77.65,
          "volume": 609.419,
          "close_time": 1767567599999,
          "quote_volume": 47395.59937,
          "trades": 826,
          "taker_buy_base": 314.452,
          "taker_buy_quote": 24468.78892
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 77.66,
          "high": 78.18,
          "low": 77.65,
          "close": 77.94,
          "volume": 846.387,
          "close_time": 1767571199999,
          "quote_volume": 65928.5026,
          "trades": 1096,
          "taker_buy_base": 545.137,
          "taker_buy_quote": 42463.16447
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 77.93,
          "high": 78.49,
          "low": 77.88,
          "close": 78.15,
          "volume": 740.761,
          "close_time": 1767574799999,
          "quote_volume": 57929.71802,
          "trades": 1343,
          "taker_buy_base": 325.998,
          "taker_buy_quote": 25490.53401
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 78.15,
          "high": 79.51,
          "low": 78.05,
          "close": 79.2,
          "volume": 1782.731,
          "close_time": 1767578399999,
          "quote_volume": 140768.61148,
          "trades": 2127,
          "taker_buy_base": 1162.374,
          "taker_buy_quote": 91744.13828
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 79.2,
          "high": 79.36,
          "low": 78.84,
          "close": 79.08,
          "volume": 962.942,
          "close_time": 1767581999999,
          "quote_volume": 76153.65166,
          "trades": 2231,
          "taker_buy_base": 344.18,
          "taker_buy_quote": 27224.97448
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 79.07,
          "high": 79.18,
          "low": 78.65,
          "close": 79.06,
          "volume": 721.903,
          "close_time": 1767585599999,
          "quote_volume": 56976.96908,
          "trades": 1150,
          "taker_buy_base": 417.31,
          "taker_buy_quote": 32933.85154
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 79.05,
          "high": 79.05,
          "low": 77.99,
          "close": 78.61,
          "volume": 2011.962,
          "close_time": 1767589199999,
          "quote_volume": 157976.56626,
          "trades": 2248,
          "taker_buy_base": 822.524,
          "taker_buy_quote": 64582.71009
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 78.6,
          "high": 78.8,
          "low": 78.34,
          "close": 78.36,
          "volume": 553.594,
          "close_time": 1767592799999,
          "quote_volume": 43531.32928,
          "trades": 765,
          "taker_buy_base": 129.503,
          "taker_buy_quote": 10184.56373
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 78.37,
          "high": 78.5,
          "low": 77.72,
          "close": 78.0,
          "volume": 415.844,
          "close_time": 1767596399999,
          "quote_volume": 32446.7912,
          "trades": 674,
          "taker_buy_base": 163.267,
          "taker_buy_quote": 12740.67097
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 77.99,
          "high": 78.4,
          "low": 77.82,
          "close": 78.31,
          "volume": 234.912,
          "close_time": 1767599999999,
          "quote_volume": 18343.23498,
          "trades": 479,
          "taker_buy_base": 150.567,
          "taker_buy_quote": 11756.14314
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 78.31,
          "high": 78.63,
          "low": 77.99,
          "close": 78.03,
          "volume": 872.36,
          "close_time": 1767603599999,
          "quote_volume": 68335.70753,
          "trades": 1028,
          "taker_buy_base": 446.924,
          "taker_buy_quote": 35064.15158
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 78.03,
          "high": 78.06,
          "low": 77.25,
          "close": 77.42,
          "volume": 1972.223,
          "close_time": 1767607199999,
          "quote_volume": 152914.43124,
          "trades": 1369,
          "taker_buy_base": 791.412,
          "taker_buy_quote": 61360.30378
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 77.43,
          "high": 77.94,
          "low": 77.38,
          "close": 77.67,
          "volume": 359.747,
          "close_time": 1767610799999,
          "quote_volume": 27942.60803,
          "trades": 771,
          "taker_buy_base": 174.196,
          "taker_buy_quote": 13533.12422
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 77.66,
          "high": 78.16,
          "low": 77.58,
          "close": 78.14,
          "volume": 313.201,
          "close_time": 1767614399999,
          "quote_volume": 24376.94484,
          "trades": 493,
          "taker_buy_base": 228.911,
          "taker_buy_quote": 17810.06088
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 78.15,
          "high": 78.22,
          "low": 77.89,
          "close": 78.01,
          "volume": 504.087,
          "close_time": 1767617999999,
          "quote_volume": 39335.9478,
          "trades": 926,
          "taker_buy_base": 127.17,
          "taker_buy_quote": 9922.9664
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 78.02,
          "high": 78.08,
          "low": 77.28,
          "close": 77.54,
          "volume": 269.008,
          "close_time": 1767621599999,
          "quote_volume": 20880.98686,
          "trades": 580,
          "taker_buy_base": 138.404,
          "taker_buy_quote": 10746.8274
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 77.55,
          "high": 77.84,
          "low": 76.75,
          "close": 77.66,
          "volume": 929.263,
          "close_time": 1767625199999,
          "quote_volume": 71747.1434,
          "trades": 1875,
          "taker_buy_base": 560.123,
          "taker_buy_quote": 43265.85229
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 77.69,
          "high": 78.44,
          "low": 77.11,
          "close": 78.18,
          "volume": 2296.775,
          "close_time": 1767628799999,
          "quote_volume": 178745.00616,
          "trades": 2396,
          "taker_buy_base": 1135.095,
          "taker_buy_quote": 88304.1772
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 78.19,
          "high": 78.29,
          "low": 77.35,
          "close": 77.55,
          "volume": 1494.107,
          "close_time": 1767632399999,
          "quote_volume": 116182.97856,
          "trades": 2059,
          "taker_buy_base": 472.773,
          "taker_buy_quote": 36754.1757
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 77.52,
          "high": 78.01,
          "low": 76.95,
          "close": 77.79,
          "volume": 814.993,
          "close_time": 1767635999999,
          "quote_volume": 63065.0965,
          "trades": 1964,
          "taker_buy_base": 367.449,
          "taker_buy_quote": 28442.42432
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 77.84,
          "high": 78.9,
          "low": 77.4,
          "close": 78.73,
          "volume": 889.01,
          "close_time": 1767639599999,
          "quote_volume": 69335.65061,
          "trades": 1696,
          "taker_buy_base": 555.34,
          "taker_buy_quote": 43370.02851
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 78.72,
          "high": 79.15,
          "low": 78.48,
          "close": 78.78,
          "volume": 1574.015,
          "close_time": 1767643199999,
          "quote_volume": 124040.07559,
          "trades": 2488,
          "taker_buy_base": 862.004,
          "taker_buy_quote": 67905.75598
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 78.79,
          "high": 79.91,
          "low": 78.78,
          "close": 79.09,
          "volume": 786.184,
          "close_time": 1767646799999,
          "quote_volume": 62309.52384,
          "trades": 1579,
          "taker_buy_base": 380.269,
          "taker_buy_quote": 30147.49134
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 79.08,
          "high": 79.35,
          "low": 78.63,
          "close": 78.99,
          "volume": 1592.458,
          "close_time": 1767650399999,
          "quote_volume": 125863.67989,
          "trades": 1633,
          "taker_buy_base": 732.839,
          "taker_buy_quote": 57939.45204
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 78.98,
          "high": 79.81,
          "low": 78.86,
          "close": 79.55,
          "volume": 975.369,
          "close_time": 1767653999999,
          "quote_volume": 77424.19151,
          "trades": 903,
          "taker_buy_base": 678.852,
          "taker_buy_quote": 53921.00033
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 79.58,
          "high": 80.71,
          "low": 79.16,
          "close": 79.19,
          "volume": 2926.347,
          "close_time": 1767657599999,
          "quote_volume": 234269.80564,
          "trades": 2968,
          "taker_buy_base": 2014.434,
          "taker_buy_quote": 161376.72078
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 79.19,
          "high": 79.25,
          "low": 78.48,
          "close": 79.2,
          "volume": 748.018,
          "close_time": 1767661199999,
          "quote_volume": 58940.25613,
          "trades": 1235,
          "taker_buy_base": 431.477,
          "taker_buy_quote": 34018.01301
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 79.21,
          "high": 80.02,
          "low": 78.74,
          "close": 78.93,
          "volume": 1011.712,
          "close_time": 1767664799999,
          "quote_volume": 80489.87337,
          "trades": 1722,
          "taker_buy_base": 465.114,
          "taker_buy_quote": 37039.86936
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 78.95,
          "high": 79.36,
          "low": 78.73,
          "close": 79.08,
          "volume": 495.44,
          "close_time": 1767668399999,
          "quote_volume": 39151.28288,
          "trades": 1287,
          "taker_buy_base": 304.523,
          "taker_buy_quote": 24068.60159
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 79.07,
          "high": 79.51,
          "low": 78.76,
          "close": 79.29,
          "volume": 599.937,
          "close_time": 1767671999999,
          "quote_volume": 47455.15782,
          "trades": 1166,
          "taker_buy_base": 459.622,
          "taker_buy_quote": 36368.32088
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 79.28,
          "high": 79.72,
          "low": 79.17,
          "close": 79.33,
          "volume": 457.604,
          "close_time": 1767675599999,
          "quote_volume": 36359.66999,
          "trades": 945,
          "taker_buy_base": 250.48,
          "taker_buy_quote": 19905.31824
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 79.33,
          "high": 79.39,
          "low": 78.41,
          "close": 78.7,
          "volume": 993.524,
          "close_time": 1767679199999,
          "quote_volume": 78240.22054,
          "trades": 1075,
          "taker_buy_base": 293.446,
          "taker_buy_quote": 23123.58098
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 78.72,
          "high": 79.11,
          "low": 78.2,
          "close": 78.51,
          "volume": 990.797,
          "close_time": 1767682799999,
          "quote_volume": 77839.82959,
          "trades": 1037,
          "taker_buy_base": 639.169,
          "taker_buy_quote": 50164.2245
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 78.6,
          "high": 78.75,
          "low": 77.99,
          "close": 78.39,
          "volume": 922.489,
          "close_time": 1767686399999,
          "quote_volume": 72197.5548,
          "trades": 1265,
          "taker_buy_base": 418.327,
          "taker_buy_quote": 32749.92998
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 78.37,
          "high": 78.53,
          "low": 78.19,
          "close": 78.25,
          "volume": 533.433,
          "close_time": 1767689999999,
          "quote_volume": 41818.52752,
          "trades": 1113,
          "taker_buy_base": 217.873,
          "taker_buy_quote": 17082.30379
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 78.23,
          "high": 78.83,
          "low": 78.22,
          "close": 78.68,
          "volume": 353.047,
          "close_time": 1767693599999,
          "quote_volume": 27759.05021,
          "trades": 831,
          "taker_buy_base": 204.603,
          "taker_buy_quote": 16091.49807
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 78.69,
          "high": 78.98,
          "low": 78.65,
          "close": 78.78,
          "volume": 466.323,
          "close_time": 1767697199999,
          "quote_volume": 36754.02368,
          "trades": 586,
          "taker_buy_base": 310.341,
          "taker_buy_quote": 24464.2664
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 78.79,
          "high": 79.67,
          "low": 78.73,
          "close": 79.34,
          "volume": 767.872,
          "close_time": 1767700799999,
          "quote_volume": 60909.98795,
          "trades": 1074,
          "taker_buy_base": 469.438,
          "taker_buy_quote": 37230.95411
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 79.35,
          "high": 79.97,
          "low": 79.35,
          "close": 79.77,
          "volume": 1285.172,
          "close_time": 1767704399999,
          "quote_volume": 102452.80212,
          "trades": 1166,
          "taker_buy_base": 490.465,
          "taker_buy_quote": 39098.40205
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 79.76,
          "high": 80.03,
          "low": 79.27,
          "close": 79.28,
          "volume": 902.816,
          "close_time": 1767707999999,
          "quote_volume": 71920.31757,
          "trades": 1087,
          "taker_buy_base": 507.268,
          "taker_buy_quote": 40439.91072
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 79.28,
          "high": 80.04,
          "low": 79.05,
          "close": 79.53,
          "volume": 1819.087,
          "close_time": 1767711599999,
          "quote_volume": 144859.23371,
          "trades": 2676,
          "taker_buy_base": 886.976,
          "taker_buy_quote": 70641.72208
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 79.53,
          "high": 80.37,
          "low": 78.64,
          "close": 79.4,
          "volume": 1523.566,
          "close_time": 1767715199999,
          "quote_volume": 121121.92005,
          "trades": 2331,
          "taker_buy_base": 874.425,
          "taker_buy_quote": 69495.7488
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 79.36,
          "high": 80.0,
          "low": 77.2,
          "close": 77.71,
          "volume": 3410.008,
          "close_time": 1767718799999,
          "quote_volume": 266940.76626,
          "trades": 4625,
          "taker_buy_base": 1852.625,
          "taker_buy_quote": 145273.55557
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 77.7,
          "high": 78.29,
          "low": 76.22,
          "close": 76.28,
          "volume": 2811.724,
          "close_time": 1767722399999,
          "quote_volume": 217789.46576,
          "trades": 5036,
          "taker_buy_base": 1389.644,
          "taker_buy_quote": 107762.32106
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 76.35,
          "high": 77.54,
          "low": 76.18,
          "close": 77.02,
          "volume": 1555.158,
          "close_time": 1767725999999,
          "quote_volume": 119977.68576,
          "trades": 3582,
          "taker_buy_base": 717.389,
          "taker_buy_quote": 55329.55621
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 77.03,
          "high": 77.27,
          "low": 76.8,
          "close": 76.92,
          "volume": 512.697,
          "close_time": 1767729599999,
          "quote_volume": 39501.16442,
          "trades": 949,
          "taker_buy_base": 256.326,
          "taker_buy_quote": 19752.18981
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 76.93,
          "high": 77.72,
          "low": 76.93,
          "close": 77.67,
          "volume": 670.105,
          "close_time": 1767733199999,
          "quote_volume": 51870.7677,
          "trades": 1065,
          "taker_buy_base": 292.417,
          "taker_buy_quote": 22647.68915
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 77.68,
          "high": 79.04,
          "low": 77.5,
          "close": 78.88,
          "volume": 1627.736,
          "close_time": 1767736799999,
          "quote_volume": 127890.34348,
          "trades": 2352,
          "taker_buy_base": 1039.114,
          "taker_buy_quote": 81624.20673
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 78.9,
          "high": 79.35,
          "low": 78.72,
          "close": 78.85,
          "volume": 543.097,
          "close_time": 1767740399999,
          "quote_volume": 42906.46463,
          "trades": 532,
          "taker_buy_base": 210.75,
          "taker_buy_quote": 16653.05549
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 78.92,
          "high": 79.34,
          "low": 78.92,
          "close": 79.3,
          "volume": 208.442,
          "close_time": 1767743999999,
          "quote_volume": 16502.88129,
          "trades": 456,
          "taker_buy_base": 124.587,
          "taker_buy_quote": 9865.32581
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 79.27,
          "high": 79.72,
          "low": 78.29,
          "close": 78.32,
          "volume": 850.772,
          "close_time": 1767747599999,
          "quote_volume": 67293.36233,
          "trades": 1276,
          "taker_buy_base": 470.504,
          "taker_buy_quote": 37257.83265
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 78.33,
          "high": 78.52,
          "low": 77.78,
          "close": 77.95,
          "volume": 421.878,
          "close_time": 1767751199999,
          "quote_volume": 32940.05116,
          "trades": 946,
          "taker_buy_base": 140.649,
          "taker_buy_quote": 10982.95352
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 77.94,
          "high": 78.5,
          "low": 77.64,
          "close": 78.39,
          "volume": 945.263,
          "close_time": 1767754799999,
          "quote_volume": 73707.42437,
          "trades": 1656,
          "taker_buy_base": 660.501,
          "taker_buy_quote": 51510.94779
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 78.4,
          "high": 78.96,
          "low": 78.3,
          "close": 78.33,
          "volume": 504.125,
          "close_time": 1767758399999,
          "quote_volume": 39661.11956,
          "trades": 1138,
          "taker_buy_base": 324.186,
          "taker_buy_quote": 25508.94482
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 78.34,
          "high": 78.5,
          "low": 78.04,
          "close": 78.17,
          "volume": 293.648,
          "close_time": 1767761999999,
          "quote_volume": 22984.54501,
          "trades": 812,
          "taker_buy_base": 76.569,
          "taker_buy_quote": 5994.41464
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 78.18,
          "high": 78.23,
          "low": 77.64,
          "close": 77.65,
          "volume": 469.522,
          "close_time": 1767765599999,
          "quote_volume": 36608.08953,
          "trades": 1036,
          "taker_buy_base": 255.287,
          "taker_buy_quote": 19915.31513
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 77.65,
          "high": 77.77,
          "low": 77.41,
          "close": 77.63,
          "volume": 799.652,
          "close_time": 1767769199999,
          "quote_volume": 61993.09459,
          "trades": 1079,
          "taker_buy_base": 531.03,
          "taker_buy_quote": 41160.18842
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 77.64,
          "high": 78.22,
          "low": 77.64,
          "close": 78.12,
          "volume": 339.304,
          "close_time": 1767772799999,
          "quote_volume": 26435.50412,
          "trades": 634,
          "taker_buy_base": 119.93,
          "taker_buy_quote": 9347.14436
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 78.12,
          "high": 78.49,
          "low": 77.83,
          "close": 78.03,
          "volume": 1018.243,
          "close_time": 1767776399999,
          "quote_volume": 79559.03739,
          "trades": 1751,
          "taker_buy_base": 547.532,
          "taker_buy_quote": 42796.58569
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 78.02,
          "high": 78.18,
          "low": 76.31,
          "close": 76.54,
          "volume": 1306.599,
          "close_time": 1767779999999,
          "quote_volume": 100580.23591,
          "trades": 2262,
          "taker_buy_base": 706.408,
          "taker_buy_quote": 54389.54199
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 76.53,
          "high": 76.84,
          "low": 76.38,
          "close": 76.58,
          "volume": 355.824,
          "close_time": 1767783599999,
          "quote_volume": 27265.54302,
          "trades": 966,
          "taker_buy_base": 219.414,
          "taker_buy_quote": 16815.81696
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 76.57,
          "high": 76.8,
          "low": 76.34,
          "close": 76.51,
          "volume": 617.526,
          "close_time": 1767787199999,
          "quote_volume": 47294.06098,
          "trades": 822,
          "taker_buy_base": 417.374,
          "taker_buy_quote": 31981.36255
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 76.48,
          "high": 76.65,
          "low": 75.71,
          "close": 76.09,
          "volume": 1311.608,
          "close_time": 1767790799999,
          "quote_volume": 99997.88657,
          "trades": 1348,
          "taker_buy_base": 531.543,
          "taker_buy_quote": 40513.43491
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 76.1,
          "high": 76.47,
          "low": 75.94,
          "close": 76.06,
          "volume": 465.783,
          "close_time": 1767794399999,
          "quote_volume": 35487.21079,
          "trades": 936,
          "taker_buy_base": 244.878,
          "taker_buy_quote": 18663.46521
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 76.05,
          "high": 76.05,
          "low": 74.93,
          "close": 75.59,
          "volume": 1982.467,
          "close_time": 1767797999999,
          "quote_volume": 149351.64935,
          "trades": 3212,
          "taker_buy_base": 773.24,
          "taker_buy_quote": 58312.97592
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 75.6,
          "high": 75.85,
          "low": 74.73,
          "close": 75.3,
          "volume": 1684.676,
          "close_time": 1767801599999,
          "quote_volume": 126780.28607,
          "trades": 2556,
          "taker_buy_base": 958.201,
          "taker_buy_quote": 72130.32683
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 75.35,
          "high": 76.02,
          "low": 74.91,
          "close": 75.77,
          "volume": 1129.506,
          "close_time": 1767805199999,
          "quote_volume": 85381.88265,
          "trades": 2085,
          "taker_buy_base": 658.395,
          "taker_buy_quote": 49759.7763
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 75.73,
          "high": 76.3,
          "low": 75.52,
          "close": 75.88,
          "volume": 1077.353,
          "close_time": 1767808799999,
          "quote_volume": 81759.98881,
          "trades": 1472,
          "taker_buy_base": 655.55,
          "taker_buy_quote": 49755.75306
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 75.88,
          "high": 76.2,
          "low": 75.48,
          "close": 75.61,
          "volume": 656.865,
          "close_time": 1767812399999,
          "quote_volume": 49813.81795,
          "trades": 889,
          "taker_buy_base": 266.408,
          "taker_buy_quote": 20214.59398
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 75.59,
          "high": 75.75,
          "low": 74.88,
          "close": 75.57,
          "volume": 1059.856,
          "close_time": 1767815999999,
          "quote_volume": 79922.13941,
          "trades": 1219,
          "taker_buy_base": 663.456,
          "taker_buy_quote": 50059.06782
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 75.54,
          "high": 75.62,
          "low": 74.86,
          "close": 75.16,
          "volume": 586.03,
          "close_time": 1767819599999,
          "quote_volume": 44017.07637,
          "trades": 1003,
          "taker_buy_base": 351.828,
          "taker_buy_quote": 26428.73073
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 75.16,
          "high": 75.36,
          "low": 75.0,
          "close": 75.07,
          "volume": 394.238,
          "close_time": 1767823199999,
          "quote_volume": 29641.76915,
          "trades": 584,
          "taker_buy_base": 159.188,
          "taker_buy_quote": 11969.97034
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 75.06,
          "high": 75.46,
          "low": 74.91,
          "close": 75.13,
          "volume": 347.954,
          "close_time": 1767826799999,
          "quote_volume": 26155.00864,
          "trades": 484,
          "taker_buy_base": 129.879,
          "taker_buy_quote": 9764.77647
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 75.13,
          "high": 75.66,
          "low": 74.81,
          "close": 75.46,
          "volume": 437.666,
          "close_time": 1767830399999,
          "quote_volume": 32904.79427,
          "trades": 694,
          "taker_buy_base": 209.907,
          "taker_buy_quote": 15779.33194
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 75.46,
          "high": 75.68,
          "low": 75.15,
          "close": 75.61,
          "volume": 364.538,
          "close_time": 1767833999999,
          "quote_volume": 27473.87361,
          "trades": 804,
          "taker_buy_base": 212.793,
          "taker_buy_quote": 16041.00909
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 75.62,
          "high": 76.07,
          "low": 75.52,
          "close": 76.02,
          "volume": 267.992,
          "close_time": 1767837599999,
          "quote_volume": 20330.06668,
          "trades": 675,
          "taker_buy_base": 171.708,
          "taker_buy_quote": 13025.91774
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 76.02,
          "high": 76.27,
          "low": 75.78,
          "close": 75.93,
          "volume": 657.849,
          "close_time": 1767841199999,
          "quote_volume": 50009.6137,
          "trades": 945,
          "taker_buy_base": 223.649,
          "taker_buy_quote": 17004.25262
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 75.93,
          "high": 76.28,
          "low": 75.64,
          "close": 75.87,
          "volume": 735.002,
          "close_time": 1767844799999,
          "quote_volume": 55827.13142,
          "trades": 1264,
          "taker_buy_base": 331.632,
          "taker_buy_quote": 25199.9371
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 75.86,
          "high": 76.46,
          "low": 75.79,
          "close": 76.15,
          "volume": 944.763,
          "close_time": 1767848399999,
          "quote_volume": 71999.18356,
          "trades": 1023,
          "taker_buy_base": 473.629,
          "taker_buy_quote": 36102.03905
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 76.16,
          "high": 76.34,
          "low": 75.9,
          "close": 75.98,
          "volume": 224.822,
          "close_time": 1767851999999,
          "quote_volume": 17117.521,
          "trades": 441,
          "taker_buy_base": 116.175,
          "taker_buy_quote": 8850.88849
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 75.99,
          "high": 76.07,
          "low": 74.94,
          "close": 75.0,
          "volume": 1309.342,
          "close_time": 1767855599999,
          "quote_volume": 98795.01573,
          "trades": 1340,
          "taker_buy_base": 305.445,
          "taker_buy_quote": 23088.90591
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 75.01,
          "high": 75.79,
          "low": 74.69,
          "close": 75.73,
          "volume": 757.369,
          "close_time": 1767859199999,
          "quote_volume": 56990.61383,
          "trades": 1281,
          "taker_buy_base": 490.817,
          "taker_buy_quote": 36924.66076
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 75.74,
          "high": 76.07,
          "low": 75.26,
          "close": 75.29,
          "volume": 382.23,
          "close_time": 1767862799999,
          "quote_volume": 28903.54247,
          "trades": 684,
          "taker_buy_base": 212.754,
          "taker_buy_quote": 16082.4199
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 75.3,
          "high": 75.41,
          "low": 74.83,
          "close": 74.89,
          "volume": 602.734,
          "close_time": 1767866399999,
          "quote_volume": 45252.0025,
          "trades": 888,
          "taker_buy_base": 136.04,
          "taker_buy_quote": 10218.70856
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 74.9,
          "high": 74.9,
          "low": 74.07,
          "close": 74.51,
          "volume": 914.503,
          "close_time": 1767869999999,
          "quote_volume": 68148.97846,
          "trades": 1469,
          "taker_buy_base": 447.774,
          "taker_buy_quote": 33379.11762
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 74.52,
          "high": 74.62,
          "low": 74.05,
          "close": 74.54,
          "volume": 329.421,
          "close_time": 1767873599999,
          "quote_volume": 24495.23345,
          "trades": 874,
          "taker_buy_base": 178.733,
          "taker_buy_quote": 13292.98663
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 74.54,
          "high": 74.61,
          "low": 73.88,
          "close": 74.23,
          "volume": 740.061,
          "close_time": 1767877199999,
          "quote_volume": 54910.09878,
          "trades": 1172,
          "taker_buy_base": 251.581,
          "taker_buy_quote": 18679.00878
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 74.24,
          "high": 74.38,
          "low": 74.12,
          "close": 74.26,
          "volume": 241.475,
          "close_time": 1767880799999,
          "quote_volume": 17936.57376,
          "trades": 504,
          "taker_buy_base": 72.076,
          "taker_buy_quote": 5354.08905
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 74.25,
          "high": 74.34,
          "low": 73.45,
          "close": 74.22,
          "volume": 2278.801,
          "close_time": 1767884399999,
          "quote_volume": 168506.38448,
          "trades": 2414,
          "taker_buy_base": 643.844,
          "taker_buy_quote": 47605.04277
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 74.21,
          "high": 75.31,
          "low": 73.94,
          "close": 75.14,
          "volume": 1494.032,
          "close_time": 1767887999999,
          "quote_volume": 111997.759,
          "trades": 2690,
          "taker_buy_base": 670.96,
          "taker_buy_quote": 50295.43985
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 75.16,
          "high": 75.51,
          "low": 74.72,
          "close": 75.29,
          "volume": 465.119,
          "close_time": 1767891599999,
          "quote_volume": 34947.69786,
          "trades": 1391,
          "taker_buy_base": 255.474,
          "taker_buy_quote": 19203.89329
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 75.3,
          "high": 76.03,
          "low": 75.26,
          "close": 75.75,
          "volume": 1860.951,
          "close_time": 1767895199999,
          "quote_volume": 140940.5527,
          "trades": 1717,
          "taker_buy_base": 861.338,
          "taker_buy_quote": 65207.56675
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 75.75,
          "high": 76.32,
          "low": 75.31,
          "close": 75.48,
          "volume": 1025.146,
          "close_time": 1767898799999,
          "quote_volume": 77716.34299,
          "trades": 1646,
          "taker_buy_base": 587.124,
          "taker_buy_quote": 44541.7813
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 75.49,
          "high": 75.97,
          "low": 75.12,
          "close": 75.28,
          "volume": 530.831,
          "close_time": 1767902399999,
          "quote_volume": 40103.36314,
          "trades": 888,
          "taker_buy_base": 275.05,
          "taker_buy_quote": 20794.81959
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 75.27,
          "high": 75.27,
          "low": 74.52,
          "close": 75.02,
          "volume": 585.478,
          "close_time": 1767905999999,
          "quote_volume": 43789.42719,
          "trades": 1112,
          "taker_buy_base": 321.422,
          "taker_buy_quote": 24036.62128
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 75.03,
          "high": 75.47,
          "low": 75.03,
          "close": 75.31,
          "volume": 301.223,
          "close_time": 1767909599999,
          "quote_volume": 22670.98558,
          "trades": 517,
          "taker_buy_base": 165.733,
          "taker_buy_quote": 12478.94469
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 75.32,
          "high": 75.59,
          "low": 74.8,
          "close": 75.18,
          "volume": 201.01,
          "close_time": 1767913199999,
          "quote_volume": 15093.71636,
          "trades": 322,
          "taker_buy_base": 115.464,
          "taker_buy_quote": 8674.03307
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 75.16,
          "high": 75.32,
          "low": 74.75,
          "close": 74.83,
          "volume": 324.275,
          "close_time": 1767916799999,
          "quote_volume": 24327.91085,
          "trades": 568,
          "taker_buy_base": 198.035,
          "taker_buy_quote": 14862.08229
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 74.86,
          "high": 75.13,
          "low": 74.76,
          "close": 74.94,
          "volume": 301.278,
          "close_time": 1767920399999,
          "quote_volume": 22573.4697,
          "trades": 569,
          "taker_buy_base": 179.151,
          "taker_buy_quote": 13421.36569
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 74.95,
          "high": 75.17,
          "low": 74.14,
          "close": 74.19,
          "volume": 898.69,
          "close_time": 1767923999999,
          "quote_volume": 66985.72521,
          "trades": 1516,
          "taker_buy_base": 386.608,
          "taker_buy_quote": 28814.21963
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 74.22,
          "high": 74.7,
          "low": 74.12,
          "close": 74.48,
          "volume": 478.6,
          "close_time": 1767927599999,
          "quote_volume": 35642.88156,
          "trades": 788,
          "taker_buy_base": 174.58,
          "taker_buy_quote": 13002.05684
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 74.48,
          "high": 74.92,
          "low": 74.26,
          "close": 74.88,
          "volume": 391.267,
          "close_time": 1767931199999,
          "quote_volume": 29183.49899,
          "trades": 687,
          "taker_buy_base": 175.592,
          "taker_buy_quote": 13106.78641
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 74.87,
          "high": 75.05,
          "low": 74.51,
          "close": 74.81,
          "volume": 699.777,
          "close_time": 1767934799999,
          "quote_volume": 52372.71273,
          "trades": 883,
          "taker_buy_base": 439.115,
          "taker_buy_quote": 32858.93164
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 74.82,
          "high": 75.75,
          "low": 74.82,
          "close": 75.57,
          "volume": 959.44,
          "close_time": 1767938399999,
          "quote_volume": 72288.72393,
          "trades": 1115,
          "taker_buy_base": 518.945,
          "taker_buy_quote": 39086.57583
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 75.59,
          "high": 75.81,
          "low": 75.06,
          "close": 75.65,
          "volume": 1151.165,
          "close_time": 1767941999999,
          "quote_volume": 86934.21974,
          "trades": 1207,
          "taker_buy_base": 619.406,
          "taker_buy_quote": 46774.23627
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 75.66,
          "high": 75.76,
          "low": 75.35,
          "close": 75.35,
          "volume": 394.042,
          "close_time": 1767945599999,
          "quote_volume": 29772.22361,
          "trades": 569,
          "taker_buy_base": 210.242,
          "taker_buy_quote": 15888.14362
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 75.37,
          "high": 75.4,
          "low": 73.9,
          "close": 74.37,
          "volume": 735.129,
          "close_time": 1767949199999,
          "quote_volume": 54857.77954,
          "trades": 1512,
          "taker_buy_base": 263.773,
          "taker_buy_quote": 19667.60409
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 74.37,
          "high": 74.85,
          "low": 74.37,
          "close": 74.58,
          "volume": 233.803,
          "close_time": 1767952799999,
          "quote_volume": 17446.80122,
          "trades": 644,
          "taker_buy_base": 114.783,
          "taker_buy_quote": 8566.77879
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 74.55,
          "high": 74.88,
          "low": 74.4,
          "close": 74.56,
          "volume": 321.178,
          "close_time": 1767956399999,
          "quote_volume": 23983.00036,
          "trades": 870,
          "taker_buy_base": 160.354,
          "taker_buy_quote": 11977.54217
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 74.6,
          "high": 75.01,
          "low": 74.6,
          "close": 74.71,
          "volume": 182.572,
          "close_time": 1767959999999,
          "quote_volume": 13658.06822,
          "trades": 470,
          "taker_buy_base": 81.101,
          "taker_buy_quote": 6068.69407
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 74.7,
          "high": 74.83,
          "low": 74.27,
          "close": 74.37,
          "volume": 479.541,
          "close_time": 1767963599999,
          "quote_volume": 35706.08617,
          "trades": 696,
          "taker_buy_base": 89.051,
          "taker_buy_quote": 6632.734
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 74.38,
          "high": 75.11,
          "low": 74.34,
          "close": 74.8,
          "volume": 1257.527,
          "close_time": 1767967199999,
          "quote_volume": 93936.1474,
          "trades": 1649,
          "taker_buy_base": 564.719,
          "taker_buy_quote": 42191.58698
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 74.79,
          "high": 74.79,
          "low": 73.78,
          "close": 74.01,
          "volume": 1348.278,
          "close_time": 1767970799999,
          "quote_volume": 99934.8507,
          "trades": 1924,
          "taker_buy_base": 458.433,
          "taker_buy_quote": 34021.82485
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 74.03,
          "high": 75.76,
          "low": 73.66,
          "close": 74.82,
          "volume": 1214.842,
          "close_time": 1767974399999,
          "quote_volume": 90626.79847,
          "trades": 2546,
          "taker_buy_base": 715.074,
          "taker_buy_quote": 53266.16655
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 74.83,
          "high": 75.77,
          "low": 74.81,
          "close": 75.55,
          "volume": 1013.795,
          "close_time": 1767977999999,
          "quote_volume": 76449.97169,
          "trades": 1819,
          "taker_buy_base": 558.928,
          "taker_buy_quote": 42136.32376
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 75.56,
          "high": 75.82,
          "low": 74.84,
          "close": 75.78,
          "volume": 1233.666,
          "close_time": 1767981599999,
          "quote_volume": 92993.91976,
          "trades": 1629,
          "taker_buy_base": 745.136,
          "taker_buy_quote": 56196.32822
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 75.77,
          "high": 75.77,
          "low": 74.55,
          "close": 75.09,
          "volume": 602.784,
          "close_time": 1767985199999,
          "quote_volume": 45330.98149,
          "trades": 1092,
          "taker_buy_base": 363.318,
          "taker_buy_quote": 27335.65345
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 75.08,
          "high": 75.08,
          "low": 74.38,
          "close": 74.54,
          "volume": 876.711,
          "close_time": 1767988799999,
          "quote_volume": 65479.62905,
          "trades": 1197,
          "taker_buy_base": 417.028,
          "taker_buy_quote": 31149.5732
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 74.54,
          "high": 74.71,
          "low": 74.3,
          "close": 74.43,
          "volume": 292.292,
          "close_time": 1767992399999,
          "quote_volume": 21764.23178,
          "trades": 648,
          "taker_buy_base": 113.635,
          "taker_buy_quote": 8463.56668
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 74.4,
          "high": 74.89,
          "low": 74.27,
          "close": 74.79,
          "volume": 295.984,
          "close_time": 1767995999999,
          "quote_volume": 22101.51238,
          "trades": 513,
          "taker_buy_base": 132.783,
          "taker_buy_quote": 9914.9526
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 74.79,
          "high": 75.07,
          "low": 74.59,
          "close": 75.03,
          "volume": 183.339,
          "close_time": 1767999599999,
          "quote_volume": 13716.63384,
          "trades": 191,
          "taker_buy_base": 99.953,
          "taker_buy_quote": 7488.52291
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 75.02,
          "high": 75.26,
          "low": 75.01,
          "close": 75.15,
          "volume": 243.573,
          "close_time": 1768003199999,
          "quote_volume": 18298.50457,
          "trades": 335,
          "taker_buy_base": 144.207,
          "taker_buy_quote": 10835.84508
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 75.15,
          "high": 75.16,
          "low": 74.69,
          "close": 74.85,
          "volume": 312.577,
          "close_time": 1768006799999,
          "quote_volume": 23389.60609,
          "trades": 416,
          "taker_buy_base": 118.003,
          "taker_buy_quote": 8829.9517
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 74.86,
          "high": 74.98,
          "low": 74.72,
          "close": 74.85,
          "volume": 366.406,
          "close_time": 1768010399999,
          "quote_volume": 27430.54277,
          "trades": 454,
          "taker_buy_base": 235.576,
          "taker_buy_quote": 17635.92636
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 74.86,
          "high": 74.91,
          "low": 74.17,
          "close": 74.33,
          "volume": 366.572,
          "close_time": 1768013999999,
          "quote_volume": 27314.99105,
          "trades": 691,
          "taker_buy_base": 85.284,
          "taker_buy_quote": 6353.20594
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 74.3,
          "high": 74.35,
          "low": 73.96,
          "close": 74.24,
          "volume": 245.951,
          "close_time": 1768017599999,
          "quote_volume": 18241.40886,
          "trades": 412,
          "taker_buy_base": 100.143,
          "taker_buy_quote": 7427.67407
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 74.24,
          "high": 74.28,
          "low": 73.88,
          "close": 74.06,
          "volume": 622.999,
          "close_time": 1768021199999,
          "quote_volume": 46137.58741,
          "trades": 739,
          "taker_buy_base": 175.235,
          "taker_buy_quote": 12984.41818
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 74.07,
          "high": 74.27,
          "low": 73.92,
          "close": 74.23,
          "volume": 214.115,
          "close_time": 1768024799999,
          "quote_volume": 15870.4296,
          "trades": 309,
          "taker_buy_base": 102.911,
          "taker_buy_quote": 7633.2675
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 74.18,
          "high": 74.23,
          "low": 73.85,
          "close": 73.94,
          "volume": 221.905,
          "close_time": 1768028399999,
          "quote_volume": 16444.94415,
          "trades": 309,
          "taker_buy_base": 112.287,
          "taker_buy_quote": 8326.9309
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 73.95,
          "high": 74.44,
          "low": 73.95,
          "close": 74.43,
          "volume": 123.25,
          "close_time": 1768031999999,
          "quote_volume": 9155.10919,
          "trades": 270,
          "taker_buy_base": 85.454,
          "taker_buy_quote": 6348.07179
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 74.44,
          "high": 74.72,
          "low": 74.41,
          "close": 74.53,
          "volume": 323.694,
          "close_time": 1768035599999,
          "quote_volume": 24141.08018,
          "trades": 320,
          "taker_buy_base": 210.865,
          "taker_buy_quote": 15731.3108
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 74.52,
          "high": 74.79,
          "low": 74.5,
          "close": 74.73,
          "volume": 236.25,
          "close_time": 1768039199999,
          "quote_volume": 17644.09318,
          "trades": 248,
          "taker_buy_base": 119.508,
          "taker_buy_quote": 8927.69155
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 74.72,
          "high": 74.76,
          "low": 74.41,
          "close": 74.67,
          "volume": 226.453,
          "close_time": 1768042799999,
          "quote_volume": 16875.3328,
          "trades": 276,
          "taker_buy_base": 39.792,
          "taker_buy_quote": 2966.43551
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 74.66,
          "high": 74.66,
          "low": 74.37,
          "close": 74.54,
          "volume": 268.71,
          "close_time": 1768046399999,
          "quote_volume": 20013.01696,
          "trades": 326,
          "taker_buy_base": 123.862,
          "taker_buy_quote": 9227.98411
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 74.55,
          "high": 74.67,
          "low": 74.42,
          "close": 74.66,
          "volume": 301.34,
          "close_time": 1768049999999,
          "quote_volume": 22460.06541,
          "trades": 532,
          "taker_buy_base": 108.581,
          "taker_buy_quote": 8095.66357
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 74.64,
          "high": 74.64,
          "low": 74.36,
          "close": 74.42,
          "volume": 168.58,
          "close_time": 1768053599999,
          "quote_volume": 12555.62074,
          "trades": 300,
          "taker_buy_base": 61.911,
          "taker_buy_quote": 4609.71796
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 74.43,
          "high": 75.1,
          "low": 74.43,
          "close": 74.77,
          "volume": 862.225,
          "close_time": 1768057199999,
          "quote_volume": 64508.19187,
          "trades": 830,
          "taker_buy_base": 630.737,
          "taker_buy_quote": 47174.026
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 74.77,
          "high": 74.98,
          "low": 74.52,
          "close": 74.52,
          "volume": 160.148,
          "close_time": 1768060799999,
          "quote_volume": 11973.83554,
          "trades": 269,
          "taker_buy_base": 40.292,
          "taker_buy_quote": 3011.21683
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 74.51,
          "high": 74.57,
          "low": 74.34,
          "close": 74.41,
          "volume": 235.913,
          "close_time": 1768064399999,
          "quote_volume": 17565.83626,
          "trades": 282,
          "taker_buy_base": 146.505,
          "taker_buy_quote": 10910.54504
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 74.42,
          "high": 75.11,
          "low": 74.42,
          "close": 74.66,
          "volume": 230.589,
          "close_time": 1768067999999,
          "quote_volume": 17240.92825,
          "trades": 327,
          "taker_buy_base": 127.304,
          "taker_buy_quote": 9510.45704
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 74.66,
          "high": 74.66,
          "low": 74.35,
          "close": 74.47,
          "volume": 355.231,
          "close_time": 1768071599999,
          "quote_volume": 26461.74927,
          "trades": 449,
          "taker_buy_base": 148.39,
          "taker_buy_quote": 11050.43962
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 74.48,
          "high": 74.71,
          "low": 74.48,
          "close": 74.64,
          "volume": 156.181,
          "close_time": 1768075199999,
          "quote_volume": 11649.16943,
          "trades": 281,
          "taker_buy_base": 58.048,
          "taker_buy_quote": 4330.1914
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 74.65,
          "high": 74.9,
          "low": 74.34,
          "close": 74.41,
          "volume": 252.701,
          "close_time": 1768078799999,
          "quote_volume": 18835.27188,
          "trades": 292,
          "taker_buy_base": 60.086,
          "taker_buy_quote": 4487.66765
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 74.42,
          "high": 74.43,
          "low": 74.15,
          "close": 74.23,
          "volume": 262.048,
          "close_time": 1768082399999,
          "quote_volume": 19459.04235,
          "trades": 413,
          "taker_buy_base": 81.34,
          "taker_buy_quote": 6039.15955
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 74.24,
          "high": 74.26,
          "low": 73.91,
          "close": 74.04,
          "volume": 676.444,
          "close_time": 1768085999999,
          "quote_volume": 50104.81286,
          "trades": 450,
          "taker_buy_base": 240.499,
          "taker_buy_quote": 17811.84095
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 74.02,
          "high": 74.35,
          "low": 74.02,
          "close": 74.24,
          "volume": 457.453,
          "close_time": 1768089599999,
          "quote_volume": 33951.85402,
          "trades": 477,
          "taker_buy_base": 294.43,
          "taker_buy_quote": 21850.72625
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 74.23,
          "high": 74.44,
          "low": 74.09,
          "close": 74.37,
          "volume": 146.326,
          "close_time": 1768093199999,
          "quote_volume": 10859.65945,
          "trades": 330,
          "taker_buy_base": 42.937,
          "taker_buy_quote": 3187.21444
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 74.37,
          "high": 74.49,
          "low": 74.11,
          "close": 74.35,
          "volume": 228.509,
          "close_time": 1768096799999,
          "quote_volume": 16981.96998,
          "trades": 348,
          "taker_buy_base": 154.489,
          "taker_buy_quote": 11482.92032
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 74.35,
          "high": 74.93,
          "low": 74.29,
          "close": 74.88,
          "volume": 305.352,
          "close_time": 1768100399999,
          "quote_volume": 22796.3341,
          "trades": 455,
          "taker_buy_base": 217.997,
          "taker_buy_quote": 16282.30516
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 74.86,
          "high": 75.25,
          "low": 74.48,
          "close": 74.84,
          "volume": 2186.88,
          "close_time": 1768103999999,
          "quote_volume": 163707.26842,
          "trades": 2254,
          "taker_buy_base": 1060.682,
          "taker_buy_quote": 79590.44361
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 74.82,
          "high": 75.19,
          "low": 74.78,
          "close": 75.16,
          "volume": 388.387,
          "close_time": 1768107599999,
          "quote_volume": 29116.6525,
          "trades": 536,
          "taker_buy_base": 197.586,
          "taker_buy_quote": 14816.31067
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 75.15,
          "high": 75.54,
          "low": 75.08,
          "close": 75.37,
          "volume": 411.356,
          "close_time": 1768111199999,
          "quote_volume": 30967.21562,
          "trades": 538,
          "taker_buy_base": 216.264,
          "taker_buy_quote": 16278.28292
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 75.37,
          "high": 75.54,
          "low": 75.09,
          "close": 75.26,
          "volume": 238.276,
          "close_time": 1768114799999,
          "quote_volume": 17935.2839,
          "trades": 324,
          "taker_buy_base": 56.001,
          "taker_buy_quote": 4218.37278
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 75.26,
          "high": 76.48,
          "low": 75.17,
          "close": 76.04,
          "volume": 1740.805,
          "close_time": 1768118399999,
          "quote_volume": 132054.23437,
          "trades": 1705,
          "taker_buy_base": 1023.764,
          "taker_buy_quote": 77630.98058
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 76.05,
          "high": 76.27,
          "low": 75.75,
          "close": 76.08,
          "volume": 554.576,
          "close_time": 1768121999999,
          "quote_volume": 42129.77074,
          "trades": 588,
          "taker_buy_base": 205.791,
          "taker_buy_quote": 15630.56635
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 76.11,
          "high": 76.17,
          "low": 75.78,
          "close": 76.0,
          "volume": 334.524,
          "close_time": 1768125599999,
          "quote_volume": 25420.79109,
          "trades": 328,
          "taker_buy_base": 216.221,
          "taker_buy_quote": 16429.74819
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 76.0,
          "high": 76.52,
          "low": 75.77,
          "close": 75.89,
          "volume": 1126.856,
          "close_time": 1768129199999,
          "quote_volume": 85734.64291,
          "trades": 1021,
          "taker_buy_base": 631.249,
          "taker_buy_quote": 48064.48156
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 75.94,
          "high": 76.19,
          "low": 75.85,
          "close": 75.97,
          "volume": 306.359,
          "close_time": 1768132799999,
          "quote_volume": 23285.66772,
          "trades": 621,
          "taker_buy_base": 121.497,
          "taker_buy_quote": 9239.28462
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 75.97,
          "high": 76.35,
          "low": 75.89,
          "close": 76.2,
          "volume": 1092.374,
          "close_time": 1768136399999,
          "quote_volume": 83114.29044,
          "trades": 807,
          "taker_buy_base": 619.92,
          "taker_buy_quote": 47165.92944
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 76.2,
          "high": 76.62,
          "low": 75.88,
          "close": 76.34,
          "volume": 1612.058,
          "close_time": 1768139999999,
          "quote_volume": 123018.5941,
          "trades": 1439,
          "taker_buy_base": 945.67,
          "taker_buy_quote": 72179.23626
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 76.45,
          "high": 77.15,
          "low": 76.45,
          "close": 77.11,
          "volume": 934.861,
          "close_time": 1768143599999,
          "quote_volume": 71899.53802,
          "trades": 737,
          "taker_buy_base": 570.868,
          "taker_buy_quote": 43907.66655
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 77.1,
          "high": 77.1,
          "low": 75.67,
          "close": 75.8,
          "volume": 1961.99,
          "close_time": 1768147199999,
          "quote_volume": 149977.84119,
          "trades": 2253,
          "taker_buy_base": 669.118,
          "taker_buy_quote": 51059.59744
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 75.84,
          "high": 76.16,
          "low": 75.23,
          "close": 75.39,
          "volume": 1084.123,
          "close_time": 1768150799999,
          "quote_volume": 82034.50123,
          "trades": 1322,
          "taker_buy_base": 495.498,
          "taker_buy_quote": 37511.95562
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 75.4,
          "high": 75.64,
          "low": 75.14,
          "close": 75.64,
          "volume": 425.632,
          "close_time": 1768154399999,
          "quote_volume": 32087.83942,
          "trades": 609,
          "taker_buy_base": 273.921,
          "taker_buy_quote": 20659.46392
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 75.65,
          "high": 75.66,
          "low": 75.29,
          "close": 75.43,
          "volume": 289.307,
          "close_time": 1768157999999,
          "quote_volume": 21824.82661,
          "trades": 480,
          "taker_buy_base": 158.175,
          "taker_buy_quote": 11930.17676
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 75.44,
          "high": 75.57,
          "low": 75.22,
          "close": 75.36,
          "volume": 155.163,
          "close_time": 1768161599999,
          "quote_volume": 11694.39443,
          "trades": 326,
          "taker_buy_base": 77.133,
          "taker_buy_quote": 5815.71916
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 75.35,
          "high": 75.35,
          "low": 74.47,
          "close": 74.8,
          "volume": 1196.046,
          "close_time": 1768165199999,
          "quote_volume": 89639.23105,
          "trades": 1099,
          "taker_buy_base": 380.454,
          "taker_buy_quote": 28455.60398
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 74.79,
          "high": 74.79,
          "low": 74.35,
          "close": 74.68,
          "volume": 418.849,
          "close_time": 1768168799999,
          "quote_volume": 31212.2787,
          "trades": 624,
          "taker_buy_base": 175.944,
          "taker_buy_quote": 13111.3873
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 74.7,
          "high": 74.7,
          "low": 73.88,
          "close": 74.14,
          "volume": 1030.515,
          "close_time": 1768172399999,
          "quote_volume": 76472.98596,
          "trades": 638,
          "taker_buy_base": 456.744,
          "taker_buy_quote": 33933.57569
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 74.15,
          "high": 74.56,
          "low": 73.81,
          "close": 74.47,
          "volume": 593.986,
          "close_time": 1768175999999,
          "quote_volume": 44070.37354,
          "trades": 767,
          "taker_buy_base": 375.095,
          "taker_buy_quote": 27828.42797
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 74.46,
          "high": 74.73,
          "low": 73.65,
          "close": 74.33,
          "volume": 544.908,
          "close_time": 1768179599999,
          "quote_volume": 40494.4089,
          "trades": 1135,
          "taker_buy_base": 272.052,
          "taker_buy_quote": 20214.29798
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 74.33,
          "high": 74.83,
          "low": 74.27,
          "close": 74.5,
          "volume": 684.481,
          "close_time": 1768183199999,
          "quote_volume": 51026.05462,
          "trades": 1825,
          "taker_buy_base": 333.163,
          "taker_buy_quote": 24834.52059
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 74.48,
          "high": 75.42,
          "low": 74.44,
          "close": 75.31,
          "volume": 379.601,
          "close_time": 1768186799999,
          "quote_volume": 28469.75326,
          "trades": 931,
          "taker_buy_base": 253.093,
          "taker_buy_quote": 18986.43285
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 75.31,
          "high": 75.59,
          "low": 74.64,
          "close": 74.67,
          "volume": 405.965,
          "close_time": 1768190399999,
          "quote_volume": 30565.29808,
          "trades": 833,
          "taker_buy_base": 204.705,
          "taker_buy_quote": 15422.09741
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 74.67,
          "high": 74.98,
          "low": 74.37,
          "close": 74.96,
          "volume": 433.937,
          "close_time": 1768193999999,
          "quote_volume": 32386.99809,
          "trades": 718,
          "taker_buy_base": 225.12,
          "taker_buy_quote": 16809.56607
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 74.96,
          "high": 75.26,
          "low": 74.67,
          "close": 74.85,
          "volume": 319.317,
          "close_time": 1768197599999,
          "quote_volume": 23949.87782,
          "trades": 519,
          "taker_buy_base": 71.141,
          "taker_buy_quote": 5336.65791
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 74.86,
          "high": 74.93,
          "low": 74.38,
          "close": 74.49,
          "volume": 383.116,
          "close_time": 1768201199999,
          "quote_volume": 28597.58819,
          "trades": 683,
          "taker_buy_base": 134.067,
          "taker_buy_quote": 10016.81559
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 74.5,
          "high": 74.8,
          "low": 73.48,
          "close": 73.49,
          "volume": 470.39,
          "close_time": 1768204799999,
          "quote_volume": 34810.46146,
          "trades": 983,
          "taker_buy_base": 211.973,
          "taker_buy_quote": 15702.66941
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 73.48,
          "high": 73.75,
          "low": 72.34,
          "close": 72.96,
          "volume": 1404.42,
          "close_time": 1768208399999,
          "quote_volume": 102575.755,
          "trades": 1707,
          "taker_buy_base": 549.13,
          "taker_buy_quote": 40170.59546
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 72.96,
          "high": 73.35,
          "low": 72.81,
          "close": 73.02,
          "volume": 1110.715,
          "close_time": 1768211999999,
          "quote_volume": 81228.8391,
          "trades": 1367,
          "taker_buy_base": 706.403,
          "taker_buy_quote": 51668.22409
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 73.05,
          "high": 73.22,
          "low": 72.39,
          "close": 72.57,
          "volume": 1070.901,
          "close_time": 1768215599999,
          "quote_volume": 78065.33135,
          "trades": 901,
          "taker_buy_base": 362.09,
          "taker_buy_quote": 26384.94265
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 72.57,
          "high": 72.88,
          "low": 72.47,
          "close": 72.71,
          "volume": 989.209,
          "close_time": 1768219199999,
          "quote_volume": 71919.03026,
          "trades": 865,
          "taker_buy_base": 371.997,
          "taker_buy_quote": 27062.26344
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 72.71,
          "high": 73.04,
          "low": 72.71,
          "close": 72.93,
          "volume": 893.358,
          "close_time": 1768222799999,
          "quote_volume": 65076.55056,
          "trades": 533,
          "taker_buy_base": 489.437,
          "taker_buy_quote": 35661.71115
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 72.91,
          "high": 72.94,
          "low": 72.12,
          "close": 72.38,
          "volume": 1532.262,
          "close_time": 1768226399999,
          "quote_volume": 111073.21128,
          "trades": 1255,
          "taker_buy_base": 687.255,
          "taker_buy_quote": 49838.30279
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 72.38,
          "high": 73.26,
          "low": 72.07,
          "close": 73.03,
          "volume": 1128.765,
          "close_time": 1768229999999,
          "quote_volume": 82013.89086,
          "trades": 1828,
          "taker_buy_base": 487.169,
          "taker_buy_quote": 35454.87047
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 73.01,
          "high": 73.74,
          "low": 72.89,
          "close": 73.63,
          "volume": 630.417,
          "close_time": 1768233599999,
          "quote_volume": 46304.76938,
          "trades": 1105,
          "taker_buy_base": 333.129,
          "taker_buy_quote": 24481.94123
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 73.63,
          "high": 73.93,
          "low": 73.31,
          "close": 73.49,
          "volume": 402.596,
          "close_time": 1768237199999,
          "quote_volume": 29639.02473,
          "trades": 845,
          "taker_buy_base": 201.662,
          "taker_buy_quote": 14850.07136
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 73.49,
          "high": 73.73,
          "low": 72.6,
          "close": 72.92,
          "volume": 385.537,
          "close_time": 1768240799999,
          "quote_volume": 28186.16163,
          "trades": 770,
          "taker_buy_base": 230.865,
          "taker_buy_quote": 16880.61307
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 72.91,
          "high": 73.78,
          "low": 72.9,
          "close": 73.74,
          "volume": 1002.759,
          "close_time": 1768244399999,
          "quote_volume": 73637.27239,
          "trades": 1391,
          "taker_buy_base": 696.533,
          "taker_buy_quote": 51153.30874
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 73.71,
          "high": 73.88,
          "low": 73.43,
          "close": 73.67,
          "volume": 1029.847,
          "close_time": 1768247999999,
          "quote_volume": 75847.44545,
          "trades": 883,
          "taker_buy_base": 501.103,
          "taker_buy_quote": 36921.8493
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 73.68,
          "high": 73.99,
          "low": 72.5,
          "close": 72.66,
          "volume": 1929.656,
          "close_time": 1768251599999,
          "quote_volume": 141290.91354,
          "trades": 1893,
          "taker_buy_base": 839.795,
          "taker_buy_quote": 61490.52636
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 72.65,
          "high": 72.97,
          "low": 72.46,
          "close": 72.71,
          "volume": 914.431,
          "close_time": 1768255199999,
          "quote_volume": 66541.23023,
          "trades": 1016,
          "taker_buy_base": 579.415,
          "taker_buy_quote": 42166.52851
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 72.72,
          "high": 73.12,
          "low": 72.72,
          "close": 72.82,
          "volume": 447.747,
          "close_time": 1768258799999,
          "quote_volume": 32648.44318,
          "trades": 417,
          "taker_buy_base": 248.802,
          "taker_buy_quote": 18142.96737
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 72.82,
          "high": 72.89,
          "low": 72.4,
          "close": 72.5,
          "volume": 340.823,
          "close_time": 1768262399999,
          "quote_volume": 24759.83427,
          "trades": 506,
          "taker_buy_base": 102.502,
          "taker_buy_quote": 7456.35807
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 72.51,
          "high": 72.91,
          "low": 72.51,
          "close": 72.62,
          "volume": 721.767,
          "close_time": 1768265999999,
          "quote_volume": 52458.88568,
          "trades": 722,
          "taker_buy_base": 320.841,
          "taker_buy_quote": 23334.02815
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 72.6,
          "high": 72.81,
          "low": 72.19,
          "close": 72.48,
          "volume": 321.55,
          "close_time": 1768269599999,
          "quote_volume": 23322.45881,
          "trades": 445,
          "taker_buy_base": 189.116,
          "taker_buy_quote": 13737.43618
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 72.47,
          "high": 72.84,
          "low": 72.42,
          "close": 72.46,
          "volume": 300.309,
          "close_time": 1768273199999,
          "quote_volume": 21819.86455,
          "trades": 413,
          "taker_buy_base": 169.546,
          "taker_buy_quote": 12322.69965
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 72.47,
          "high": 72.75,
          "low": 72.42,
          "close": 72.71,
          "volume": 554.716,
          "close_time": 1768276799999,
          "quote_volume": 40254.74004,
          "trades": 797,
          "taker_buy_base": 256.629,
          "taker_buy_quote": 18629.15382
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 72.7,
          "high": 72.91,
          "low": 72.43,
          "close": 72.68,
          "volume": 497.52,
          "close_time": 1768280399999,
          "quote_volume": 36136.9937,
          "trades": 616,
          "taker_buy_base": 147.289,
          "taker_buy_quote": 10709.13567
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 72.64,
          "high": 73.22,
          "low": 72.39,
          "close": 72.58,
          "volume": 967.159,
          "close_time": 1768283999999,
          "quote_volume": 70290.60229,
          "trades": 1189,
          "taker_buy_base": 457.918,
          "taker_buy_quote": 33305.47968
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 72.59,
          "high": 72.78,
          "low": 72.26,
          "close": 72.65,
          "volume": 484.398,
          "close_time": 1768287599999,
          "quote_volume": 35157.2744,
          "trades": 674,
          "taker_buy_base": 246.67,
          "taker_buy_quote": 17903.09021
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 72.65,
          "high": 72.81,
          "low": 72.45,
          "close": 72.63,
          "volume": 415.498,
          "close_time": 1768291199999,
          "quote_volume": 30202.50924,
          "trades": 453,
          "taker_buy_base": 207.042,
          "taker_buy_quote": 15046.54622
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 72.62,
          "high": 72.88,
          "low": 72.49,
          "close": 72.83,
          "volume": 406.011,
          "close_time": 1768294799999,
          "quote_volume": 29515.01534,
          "trades": 441,
          "taker_buy_base": 266.725,
          "taker_buy_quote": 19389.58518
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 72.82,
          "high": 73.05,
          "low": 72.59,
          "close": 72.87,
          "volume": 725.998,
          "close_time": 1768298399999,
          "quote_volume": 52887.99213,
          "trades": 954,
          "taker_buy_base": 440.013,
          "taker_buy_quote": 32053.19531
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 72.87,
          "high": 73.74,
          "low": 72.87,
          "close": 73.31,
          "volume": 2090.047,
          "close_time": 1768301999999,
          "quote_volume": 153230.86753,
          "trades": 1783,
          "taker_buy_base": 1560.076,
          "taker_buy_quote": 114362.4229
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 73.31,
          "high": 74.31,
          "low": 73.25,
          "close": 74.18,
          "volume": 1456.508,
          "close_time": 1768305599999,
          "quote_volume": 107678.62658,
          "trades": 1984,
          "taker_buy_base": 952.981,
          "taker_buy_quote": 70436.771
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 74.17,
          "high": 74.58,
          "low": 74.11,
          "close": 74.27,
          "volume": 591.035,
          "close_time": 1768309199999,
          "quote_volume": 43951.14694,
          "trades": 775,
          "taker_buy_base": 326.877,
          "taker_buy_quote": 24315.37808
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 74.28,
          "high": 74.71,
          "low": 74.08,
          "close": 74.42,
          "volume": 730.426,
          "close_time": 1768312799999,
          "quote_volume": 54361.43594,
          "trades": 1288,
          "taker_buy_base": 438.28,
          "taker_buy_quote": 32613.84269
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 74.41,
          "high": 75.42,
          "low": 74.3,
          "close": 74.56,
          "volume": 810.192,
          "close_time": 1768316399999,
          "quote_volume": 60629.59279,
          "trades": 1616,
          "taker_buy_base": 346.098,
          "taker_buy_quote": 25935.90601
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 74.61,
          "high": 75.57,
          "low": 74.25,
          "close": 75.57,
          "volume": 848.187,
          "close_time": 1768319999999,
          "quote_volume": 63385.43715,
          "trades": 1684,
          "taker_buy_base": 368.32,
          "taker_buy_quote": 27532.40126
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 75.58,
          "high": 76.41,
          "low": 74.8,
          "close": 76.12,
          "volume": 2788.032,
          "close_time": 1768323599999,
          "quote_volume": 210919.05691,
          "trades": 4199,
          "taker_buy_base": 1614.477,
          "taker_buy_quote": 122149.25366
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 76.13,
          "high": 76.46,
          "low": 75.47,
          "close": 75.6,
          "volume": 1287.244,
          "close_time": 1768327199999,
          "quote_volume": 97818.59695,
          "trades": 2097,
          "taker_buy_base": 687.582,
          "taker_buy_quote": 52303.68683
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 75.59,
          "high": 75.63,
          "low": 74.89,
          "close": 75.12,
          "volume": 720.439,
          "close_time": 1768330799999,
          "quote_volume": 54250.50012,
          "trades": 1957,
          "taker_buy_base": 254.145,
          "taker_buy_quote": 19141.66273
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 75.13,
          "high": 75.8,
          "low": 74.91,
          "close": 75.69,
          "volume": 496.327,
          "close_time": 1768334399999,
          "quote_volume": 37451.50281,
          "trades": 800,
          "taker_buy_base": 283.967,
          "taker_buy_quote": 21436.91885
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 75.67,
          "high": 75.76,
          "low": 75.19,
          "close": 75.53,
          "volume": 705.182,
          "close_time": 1768337999999,
          "quote_volume": 53207.90839,
          "trades": 1056,
          "taker_buy_base": 285.604,
          "taker_buy_quote": 21560.94857
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 75.51,
          "high": 75.71,
          "low": 75.12,
          "close": 75.35,
          "volume": 836.031,
          "close_time": 1768341599999,
          "quote_volume": 62951.73482,
          "trades": 1107,
          "taker_buy_base": 359.299,
          "taker_buy_quote": 27063.50378
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 75.36,
          "high": 78.65,
          "low": 75.36,
          "close": 78.59,
          "volume": 2436.417,
          "close_time": 1768345199999,
          "quote_volume": 188759.6135,
          "trades": 2276,
          "taker_buy_base": 1572.553,
          "taker_buy_quote": 122010.67739
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 78.58,
          "high": 78.74,
          "low": 76.82,
          "close": 77.06,
          "volume": 1690.282,
          "close_time": 1768348799999,
          "quote_volume": 131256.65503,
          "trades": 2374,
          "taker_buy_base": 753.842,
          "taker_buy_quote": 58475.91412
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 77.06,
          "high": 77.65,
          "low": 77.01,
          "close": 77.54,
          "volume": 592.676,
          "close_time": 1768352399999,
          "quote_volume": 45820.61345,
          "trades": 1138,
          "taker_buy_base": 340.201,
          "taker_buy_quote": 26301.7637
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 77.53,
          "high": 77.71,
          "low": 77.02,
          "close": 77.04,
          "volume": 517.399,
          "close_time": 1768355999999,
          "quote_volume": 40027.59251,
          "trades": 835,
          "taker_buy_base": 199.843,
          "taker_buy_quote": 15465.94948
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 77.05,
          "high": 77.09,
          "low": 76.44,
          "close": 76.6,
          "volume": 1033.984,
          "close_time": 1768359599999,
          "quote_volume": 79349.03484,
          "trades": 1110,
          "taker_buy_base": 338.525,
          "taker_buy_quote": 25978.16584
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 76.61,
          "high": 76.76,
          "low": 76.4,
          "close": 76.69,
          "volume": 535.333,
          "close_time": 1768363199999,
          "quote_volume": 41015.38789,
          "trades": 871,
          "taker_buy_base": 297.89,
          "taker_buy_quote": 22821.02181
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 76.7,
          "high": 76.91,
          "low": 76.25,
          "close": 76.49,
          "volume": 805.538,
          "close_time": 1768366799999,
          "quote_volume": 61682.18778,
          "trades": 858,
          "taker_buy_base": 317.186,
          "taker_buy_quote": 24287.92399
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 76.5,
          "high": 76.62,
          "low": 76.18,
          "close": 76.23,
          "volume": 518.228,
          "close_time": 1768370399999,
          "quote_volume": 39575.86157,
          "trades": 692,
          "taker_buy_base": 234.648,
          "taker_buy_quote": 17920.82824
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 76.22,
          "high": 76.22,
          "low": 75.41,
          "close": 75.8,
          "volume": 1190.918,
          "close_time": 1768373999999,
          "quote_volume": 90319.62851,
          "trades": 1238,
          "taker_buy_base": 339.589,
          "taker_buy_quote": 25713.32038
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 75.79,
          "high": 76.27,
          "low": 75.46,
          "close": 75.56,
          "volume": 1540.662,
          "close_time": 1768377599999,
          "quote_volume": 117005.44192,
          "trades": 1163,
          "taker_buy_base": 822.237,
          "taker_buy_quote": 62422.40666
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 75.54,
          "high": 75.98,
          "low": 75.43,
          "close": 75.49,
          "volume": 507.959,
          "close_time": 1768381199999,
          "quote_volume": 38452.99414,
          "trades": 763,
          "taker_buy_base": 239.65,
          "taker_buy_quote": 18140.7231
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 75.49,
          "high": 76.04,
          "low": 75.49,
          "close": 75.97,
          "volume": 970.281,
          "close_time": 1768384799999,
          "quote_volume": 73571.00027,
          "trades": 970,
          "taker_buy_base": 492.994,
          "taker_buy_quote": 37396.70502
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 75.93,
          "high": 76.3,
          "low": 75.4,
          "close": 75.58,
          "volume": 1728.02,
          "close_time": 1768388399999,
          "quote_volume": 131148.85203,
          "trades": 1334,
          "taker_buy_base": 847.833,
          "taker_buy_quote": 64334.14193
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 75.57,
          "high": 75.65,
          "low": 74.85,
          "close": 74.99,
          "volume": 742.38,
          "close_time": 1768391999999,
          "quote_volume": 55884.61774,
          "trades": 1060,
          "taker_buy_base": 208.795,
          "taker_buy_quote": 15736.55546
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 74.99,
          "high": 75.48,
          "low": 74.91,
          "close": 75.28,
          "volume": 574.633,
          "close_time": 1768395599999,
          "quote_volume": 43241.83201,
          "trades": 623,
          "taker_buy_base": 318.893,
          "taker_buy_quote": 23992.8956
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 75.27,
          "high": 75.32,
          "low": 74.72,
          "close": 74.8,
          "volume": 672.122,
          "close_time": 1768399199999,
          "quote_volume": 50428.47091,
          "trades": 1014,
          "taker_buy_base": 242.248,
          "taker_buy_quote": 18173.25206
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 74.81,
          "high": 76.23,
          "low": 74.78,
          "close": 76.09,
          "volume": 1489.367,
          "close_time": 1768402799999,
          "quote_volume": 112734.32047,
          "trades": 2663,
          "taker_buy_base": 936.131,
          "taker_buy_quote": 70865.01565
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 76.08,
          "high": 76.48,
          "low": 75.08,
          "close": 75.35,
          "volume": 2228.384,
          "close_time": 1768406399999,
          "quote_volume": 168914.49663,
          "trades": 3799,
          "taker_buy_base": 1270.263,
          "taker_buy_quote": 96325.75486
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 75.36,
          "high": 76.21,
          "low": 75.29,
          "close": 75.99,
          "volume": 3738.314,
          "close_time": 1768409999999,
          "quote_volume": 283205.12746,
          "trades": 3736,
          "taker_buy_base": 2197.649,
          "taker_buy_quote": 166492.64406
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 75.98,
          "high": 76.18,
          "low": 75.1,
          "close": 75.16,
          "volume": 4062.862,
          "close_time": 1768413599999,
          "quote_volume": 308230.99931,
          "trades": 3340,
          "taker_buy_base": 868.939,
          "taker_buy_quote": 65839.2037
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 75.11,
          "high": 75.11,
          "low": 73.32,
          "close": 73.82,
          "volume": 3297.249,
          "close_time": 1768417199999,
          "quote_volume": 245325.01551,
          "trades": 3089,
          "taker_buy_base": 1192.892,
          "taker_buy_quote": 88657.8398
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 73.81,
          "high": 75.04,
          "low": 73.77,
          "close": 74.66,
          "volume": 1263.729,
          "close_time": 1768420799999,
          "quote_volume": 94121.16309,
          "trades": 1880,
          "taker_buy_base": 858.048,
          "taker_buy_quote": 63898.60067
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 74.65,
          "high": 75.12,
          "low": 74.3,
          "close": 74.54,
          "volume": 882.531,
          "close_time": 1768424399999,
          "quote_volume": 65899.02786,
          "trades": 1323,
          "taker_buy_base": 395.392,
          "taker_buy_quote": 29531.17425
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 74.54,
          "high": 74.83,
          "low": 74.41,
          "close": 74.61,
          "volume": 640.496,
          "close_time": 1768427999999,
          "quote_volume": 47782.43413,
          "trades": 821,
          "taker_buy_base": 327.606,
          "taker_buy_quote": 24455.20119
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 74.6,
          "high": 74.98,
          "low": 74.08,
          "close": 74.25,
          "volume": 1465.182,
          "close_time": 1768431599999,
          "quote_volume": 108992.26917,
          "trades": 747,
          "taker_buy_base": 511.515,
          "taker_buy_quote": 38131.33461
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 74.24,
          "high": 74.89,
          "low": 74.18,
          "close": 74.7,
          "volume": 1125.442,
          "close_time": 1768435199999,
          "quote_volume": 83859.11031,
          "trades": 1067,
          "taker_buy_base": 693.491,
          "taker_buy_quote": 51711.9765
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 74.71,
          "high": 74.79,
          "low": 74.24,
          "close": 74.41,
          "volume": 274.723,
          "close_time": 1768438799999,
          "quote_volume": 20455.87014,
          "trades": 616,
          "taker_buy_base": 70.915,
          "taker_buy_quote": 5278.84706
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 74.42,
          "high": 74.76,
          "low": 73.44,
          "close": 73.57,
          "volume": 1299.027,
          "close_time": 1768442399999,
          "quote_volume": 96145.36009,
          "trades": 1067,
          "taker_buy_base": 501.089,
          "taker_buy_quote": 37141.65226
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 73.58,
          "high": 73.86,
          "low": 73.25,
          "close": 73.48,
          "volume": 916.717,
          "close_time": 1768445999999,
          "quote_volume": 67389.26752,
          "trades": 1028,
          "taker_buy_base": 401.561,
          "taker_buy_quote": 29524.38433
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 73.48,
          "high": 73.62,
          "low": 72.64,
          "close": 72.77,
          "volume": 893.71,
          "close_time": 1768449599999,
          "quote_volume": 65267.44203,
          "trades": 1225,
          "taker_buy_base": 398.252,
          "taker_buy_quote": 29062.99896
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 72.77,
          "high": 73.39,
          "low": 72.7,
          "close": 73.32,
          "volume": 686.722,
          "close_time": 1768453199999,
          "quote_volume": 50215.73389,
          "trades": 838,
          "taker_buy_base": 378.611,
          "taker_buy_quote": 27679.64736
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 73.32,
          "high": 73.62,
          "low": 73.31,
          "close": 73.48,
          "volume": 584.005,
          "close_time": 1768456799999,
          "quote_volume": 42910.37615,
          "trades": 810,
          "taker_buy_base": 265.115,
          "taker_buy_quote": 19480.65575
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 73.47,
          "high": 73.64,
          "low": 73.22,
          "close": 73.22,
          "volume": 399.766,
          "close_time": 1768460399999,
          "quote_volume": 29358.62308,
          "trades": 586,
          "taker_buy_base": 203.918,
          "taker_buy_quote": 14978.96496
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 73.21,
          "high": 74.04,
          "low": 73.19,
          "close": 73.88,
          "volume": 470.596,
          "close_time": 1768463999999,
          "quote_volume": 34705.56771,
          "trades": 685,
          "taker_buy_base": 303.201,
          "taker_buy_quote": 22372.56307
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 73.88,
          "high": 74.26,
          "low": 73.72,
          "close": 74.12,
          "volume": 747.001,
          "close_time": 1768467599999,
          "quote_volume": 55277.39536,
          "trades": 1044,
          "taker_buy_base": 523.62,
          "taker_buy_quote": 38758.13269
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 74.11,
          "high": 75.07,
          "low": 73.87,
          "close": 74.9,
          "volume": 807.675,
          "close_time": 1768471199999,
          "quote_volume": 60235.19117,
          "trades": 1165,
          "taker_buy_base": 444.854,
          "taker_buy_quote": 33175.504
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 74.91,
          "high": 75.02,
          "low": 74.5,
          "close": 75.02,
          "volume": 667.193,
          "close_time": 1768474799999,
          "quote_volume": 49874.94636,
          "trades": 1040,
          "taker_buy_base": 325.998,
          "taker_buy_quote": 24374.10545
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 75.01,
          "high": 75.86,
          "low": 74.86,
          "close": 75.85,
          "volume": 1196.546,
          "close_time": 1768478399999,
          "quote_volume": 90211.64178,
          "trades": 1730,
          "taker_buy_base": 756.923,
          "taker_buy_quote": 57079.6616
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 75.84,
          "high": 75.84,
          "low": 75.03,
          "close": 75.75,
          "volume": 1217.096,
          "close_time": 1768481999999,
          "quote_volume": 91939.70311,
          "trades": 1671,
          "taker_buy_base": 382.459,
          "taker_buy_quote": 28914.48519
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 75.76,
          "high": 76.24,
          "low": 75.41,
          "close": 75.93,
          "volume": 1379.804,
          "close_time": 1768485599999,
          "quote_volume": 104648.01864,
          "trades": 1471,
          "taker_buy_base": 639.602,
          "taker_buy_quote": 48517.00518
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 75.95,
          "high": 76.27,
          "low": 74.9,
          "close": 75.44,
          "volume": 2442.461,
          "close_time": 1768489199999,
          "quote_volume": 184630.553,
          "trades": 2506,
          "taker_buy_base": 1234.452,
          "taker_buy_quote": 93440.38087
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 75.39,
          "high": 75.85,
          "low": 74.48,
          "close": 75.55,
          "volume": 2405.405,
          "close_time": 1768492799999,
          "quote_volume": 180791.99305,
          "trades": 3037,
          "taker_buy_base": 1013.19,
          "taker_buy_quote": 76169.53799
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 75.54,
          "high": 76.16,
          "low": 75.06,
          "close": 75.47,
          "volume": 1226.875,
          "close_time": 1768496399999,
          "quote_volume": 92746.45162,
          "trades": 2202,
          "taker_buy_base": 509.329,
          "taker_buy_quote": 38516.37251
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 75.46,
          "high": 75.57,
          "low": 74.3,
          "close": 74.38,
          "volume": 594.216,
          "close_time": 1768499999999,
          "quote_volume": 44630.26793,
          "trades": 1176,
          "taker_buy_base": 221.0,
          "taker_buy_quote": 16590.92067
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 74.37,
          "high": 74.46,
          "low": 73.48,
          "close": 74.0,
          "volume": 1068.111,
          "close_time": 1768503599999,
          "quote_volume": 79021.53326,
          "trades": 1474,
          "taker_buy_base": 396.766,
          "taker_buy_quote": 29349.84219
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 73.99,
          "high": 73.99,
          "low": 73.07,
          "close": 73.26,
          "volume": 769.846,
          "close_time": 1768507199999,
          "quote_volume": 56506.42458,
          "trades": 1427,
          "taker_buy_base": 397.596,
          "taker_buy_quote": 29188.9123
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 73.26,
          "high": 73.83,
          "low": 72.85,
          "close": 72.97,
          "volume": 493.374,
          "close_time": 1768510799999,
          "quote_volume": 36119.00011,
          "trades": 822,
          "taker_buy_base": 205.633,
          "taker_buy_quote": 15061.8465
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 72.98,
          "high": 73.61,
          "low": 72.9,
          "close": 73.05,
          "volume": 1345.601,
          "close_time": 1768514399999,
          "quote_volume": 98440.26636,
          "trades": 1011,
          "taker_buy_base": 624.422,
          "taker_buy_quote": 45668.57849
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 73.06,
          "high": 73.68,
          "low": 72.98,
          "close": 73.43,
          "volume": 204.959,
          "close_time": 1768517999999,
          "quote_volume": 15036.51467,
          "trades": 253,
          "taker_buy_base": 143.634,
          "taker_buy_quote": 10534.98121
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 73.42,
          "high": 73.6,
          "low": 73.36,
          "close": 73.58,
          "volume": 255.034,
          "close_time": 1768521599999,
          "quote_volume": 18739.34463,
          "trades": 364,
          "taker_buy_base": 95.273,
          "taker_buy_quote": 7003.11151
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 73.59,
          "high": 73.86,
          "low": 73.41,
          "close": 73.52,
          "volume": 349.252,
          "close_time": 1768525199999,
          "quote_volume": 25716.15489,
          "trades": 511,
          "taker_buy_base": 157.03,
          "taker_buy_quote": 11577.26856
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 73.5,
          "high": 73.72,
          "low": 73.16,
          "close": 73.68,
          "volume": 820.155,
          "close_time": 1768528799999,
          "quote_volume": 60240.24472,
          "trades": 730,
          "taker_buy_base": 519.822,
          "taker_buy_quote": 38199.52336
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 73.68,
          "high": 73.99,
          "low": 73.3,
          "close": 73.81,
          "volume": 819.107,
          "close_time": 1768532399999,
          "quote_volume": 60340.02446,
          "trades": 831,
          "taker_buy_base": 274.705,
          "taker_buy_quote": 20235.04147
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 73.83,
          "high": 74.11,
          "low": 73.69,
          "close": 73.82,
          "volume": 405.041,
          "close_time": 1768535999999,
          "quote_volume": 29926.33903,
          "trades": 497,
          "taker_buy_base": 194.624,
          "taker_buy_quote": 14382.10888
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 73.82,
          "high": 74.14,
          "low": 73.38,
          "close": 73.51,
          "volume": 644.597,
          "close_time": 1768539599999,
          "quote_volume": 47551.75276,
          "trades": 737,
          "taker_buy_base": 222.568,
          "taker_buy_quote": 16426.13475
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 73.5,
          "high": 74.35,
          "low": 73.49,
          "close": 74.08,
          "volume": 546.802,
          "close_time": 1768543199999,
          "quote_volume": 40428.82362,
          "trades": 622,
          "taker_buy_base": 335.1,
          "taker_buy_quote": 24784.11702
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 74.08,
          "high": 74.41,
          "low": 73.96,
          "close": 74.27,
          "volume": 150.183,
          "close_time": 1768546799999,
          "quote_volume": 11143.07136,
          "trades": 368,
          "taker_buy_base": 68.546,
          "taker_buy_quote": 5088.57308
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 74.26,
          "high": 74.26,
          "low": 73.89,
          "close": 74.11,
          "volume": 287.426,
          "close_time": 1768550399999,
          "quote_volume": 21287.38769,
          "trades": 409,
          "taker_buy_base": 86.238,
          "taker_buy_quote": 6386.39921
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 74.16,
          "high": 74.38,
          "low": 73.92,
          "close": 73.95,
          "volume": 686.63,
          "close_time": 1768553999999,
          "quote_volume": 50893.19232,
          "trades": 582,
          "taker_buy_base": 213.564,
          "taker_buy_quote": 15844.33129
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 73.94,
          "high": 73.98,
          "low": 73.64,
          "close": 73.7,
          "volume": 306.331,
          "close_time": 1768557599999,
          "quote_volume": 22609.97382,
          "trades": 463,
          "taker_buy_base": 93.114,
          "taker_buy_quote": 6876.71674
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 73.69,
          "high": 73.85,
          "low": 73.64,
          "close": 73.79,
          "volume": 273.134,
          "close_time": 1768561199999,
          "quote_volume": 20136.54191,
          "trades": 502,
          "taker_buy_base": 107.484,
          "taker_buy_quote": 7925.22018
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 73.78,
          "high": 73.91,
          "low": 73.6,
          "close": 73.91,
          "volume": 668.907,
          "close_time": 1768564799999,
          "quote_volume": 49305.64897,
          "trades": 728,
          "taker_buy_base": 179.151,
          "taker_buy_quote": 13216.31085
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 73.89,
          "high": 74.0,
          "low": 73.64,
          "close": 73.69,
          "volume": 307.109,
          "close_time": 1768568399999,
          "quote_volume": 22663.28122,
          "trades": 487,
          "taker_buy_base": 125.688,
          "taker_buy_quote": 9270.49608
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 73.68,
          "high": 73.7,
          "low": 73.09,
          "close": 73.29,
          "volume": 593.324,
          "close_time": 1768571999999,
          "quote_volume": 43544.44204,
          "trades": 624,
          "taker_buy_base": 229.877,
          "taker_buy_quote": 16867.05913
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 73.29,
          "high": 73.6,
          "low": 73.13,
          "close": 73.16,
          "volume": 794.312,
          "close_time": 1768575599999,
          "quote_volume": 58241.31672,
          "trades": 1020,
          "taker_buy_base": 528.601,
          "taker_buy_quote": 38759.69408
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 73.16,
          "high": 73.63,
          "low": 72.15,
          "close": 72.34,
          "volume": 1213.624,
          "close_time": 1768579199999,
          "quote_volume": 88252.24006,
          "trades": 1926,
          "taker_buy_base": 412.932,
          "taker_buy_quote": 30060.27562
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 72.33,
          "high": 73.15,
          "low": 72.24,
          "close": 72.64,
          "volume": 1316.487,
          "close_time": 1768582799999,
          "quote_volume": 95713.93352,
          "trades": 1461,
          "taker_buy_base": 573.808,
          "taker_buy_quote": 41704.03235
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 72.65,
          "high": 72.88,
          "low": 72.3,
          "close": 72.87,
          "volume": 517.154,
          "close_time": 1768586399999,
          "quote_volume": 37540.66364,
          "trades": 768,
          "taker_buy_base": 217.221,
          "taker_buy_quote": 15765.92666
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 72.88,
          "high": 73.03,
          "low": 72.48,
          "close": 72.52,
          "volume": 665.843,
          "close_time": 1768589999999,
          "quote_volume": 48489.19744,
          "trades": 764,
          "taker_buy_base": 348.399,
          "taker_buy_quote": 25381.56894
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 72.53,
          "high": 73.17,
          "low": 72.53,
          "close": 73.17,
          "volume": 514.555,
          "close_time": 1768593599999,
          "quote_volume": 37481.41844,
          "trades": 733,
          "taker_buy_base": 268.804,
          "taker_buy_quote": 19580.42754
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 73.17,
          "high": 74.51,
          "low": 73.03,
          "close": 74.44,
          "volume": 949.872,
          "close_time": 1768597199999,
          "quote_volume": 69952.15239,
          "trades": 987,
          "taker_buy_base": 617.295,
          "taker_buy_quote": 45457.6373
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 74.5,
          "high": 76.0,
          "low": 74.25,
          "close": 75.62,
          "volume": 3055.615,
          "close_time": 1768600799999,
          "quote_volume": 229597.97989,
          "trades": 2924,
          "taker_buy_base": 1602.564,
          "taker_buy_quote": 120380.84736
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 75.65,
          "high": 78.5,
          "low": 75.52,
          "close": 78.32,
          "volume": 3776.102,
          "close_time": 1768604399999,
          "quote_volume": 291623.92463,
          "trades": 2587,
          "taker_buy_base": 1917.113,
          "taker_buy_quote": 148045.99059
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 78.31,
          "high": 79.92,
          "low": 77.49,
          "close": 78.46,
          "volume": 8297.833,
          "close_time": 1768607999999,
          "quote_volume": 650723.80549,
          "trades": 6199,
          "taker_buy_base": 5287.861,
          "taker_buy_quote": 414091.55281
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 78.47,
          "high": 80.0,
          "low": 78.34,
          "close": 79.77,
          "volume": 3488.572,
          "close_time": 1768611599999,
          "quote_volume": 276308.70738,
          "trades": 3901,
          "taker_buy_base": 2065.6,
          "taker_buy_quote": 163583.52704
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 79.78,
          "high": 79.96,
          "low": 79.13,
          "close": 79.82,
          "volume": 1759.881,
          "close_time": 1768615199999,
          "quote_volume": 140082.91664,
          "trades": 2959,
          "taker_buy_base": 809.456,
          "taker_buy_quote": 64426.81993
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 79.86,
          "high": 80.07,
          "low": 79.16,
          "close": 79.67,
          "volume": 3482.273,
          "close_time": 1768618799999,
          "quote_volume": 277225.24043,
          "trades": 3534,
          "taker_buy_base": 1939.888,
          "taker_buy_quote": 154403.05512
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 79.66,
          "high": 80.08,
          "low": 79.07,
          "close": 79.86,
          "volume": 2000.423,
          "close_time": 1768622399999,
          "quote_volume": 159019.77087,
          "trades": 3148,
          "taker_buy_base": 1139.495,
          "taker_buy_quote": 90604.91229
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 79.85,
          "high": 80.83,
          "low": 79.3,
          "close": 80.72,
          "volume": 1867.228,
          "close_time": 1768625999999,
          "quote_volume": 149381.63609,
          "trades": 2944,
          "taker_buy_base": 1018.047,
          "taker_buy_quote": 81507.90531
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 80.71,
          "high": 81.77,
          "low": 80.32,
          "close": 80.65,
          "volume": 3748.453,
          "close_time": 1768629599999,
          "quote_volume": 303595.13091,
          "trades": 4966,
          "taker_buy_base": 1762.39,
          "taker_buy_quote": 142782.58394
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 80.66,
          "high": 81.89,
          "low": 80.32,
          "close": 81.71,
          "volume": 2899.334,
          "close_time": 1768633199999,
          "quote_volume": 235497.44215,
          "trades": 3915,
          "taker_buy_base": 1706.444,
          "taker_buy_quote": 138584.01195
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 81.72,
          "high": 84.21,
          "low": 81.41,
          "close": 84.09,
          "volume": 9214.694,
          "close_time": 1768636799999,
          "quote_volume": 763868.90518,
          "trades": 9578,
          "taker_buy_base": 5335.85,
          "taker_buy_quote": 441886.15421
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 84.09,
          "high": 86.67,
          "low": 83.29,
          "close": 84.19,
          "volume": 14293.647,
          "close_time": 1768640399999,
          "quote_volume": 1219029.30942,
          "trades": 17554,
          "taker_buy_base": 6901.152,
          "taker_buy_quote": 588018.91407
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 84.24,
          "high": 85.29,
          "low": 83.25,
          "close": 84.61,
          "volume": 6120.466,
          "close_time": 1768643999999,
          "quote_volume": 515139.70362,
          "trades": 6513,
          "taker_buy_base": 3281.19,
          "taker_buy_quote": 275931.81366
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 84.59,
          "high": 85.94,
          "low": 84.26,
          "close": 84.88,
          "volume": 4228.402,
          "close_time": 1768647599999,
          "quote_volume": 359869.17822,
          "trades": 6204,
          "taker_buy_base": 1877.266,
          "taker_buy_quote": 159784.92507
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 84.86,
          "high": 84.86,
          "low": 82.2,
          "close": 82.4,
          "volume": 6256.884,
          "close_time": 1768651199999,
          "quote_volume": 522941.61038,
          "trades": 7862,
          "taker_buy_base": 3192.704,
          "taker_buy_quote": 267077.74818
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 82.39,
          "high": 83.72,
          "low": 82.36,
          "close": 82.67,
          "volume": 2978.626,
          "close_time": 1768654799999,
          "quote_volume": 247279.18656,
          "trades": 4384,
          "taker_buy_base": 1941.679,
          "taker_buy_quote": 161098.5551
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 82.66,
          "high": 82.94,
          "low": 81.08,
          "close": 81.23,
          "volume": 3480.03,
          "close_time": 1768658399999,
          "quote_volume": 284387.49045,
          "trades": 5939,
          "taker_buy_base": 1638.124,
          "taker_buy_quote": 133745.41909
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 81.24,
          "high": 81.38,
          "low": 80.0,
          "close": 80.71,
          "volume": 6804.048,
          "close_time": 1768661999999,
          "quote_volume": 547816.79457,
          "trades": 5988,
          "taker_buy_base": 2979.645,
          "taker_buy_quote": 239569.57387
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 80.71,
          "high": 80.89,
          "low": 80.07,
          "close": 80.54,
          "volume": 1381.231,
          "close_time": 1768665599999,
          "quote_volume": 111158.49775,
          "trades": 1802,
          "taker_buy_base": 722.834,
          "taker_buy_quote": 58173.19588
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 80.52,
          "high": 80.84,
          "low": 80.0,
          "close": 80.23,
          "volume": 1477.692,
          "close_time": 1768669199999,
          "quote_volume": 118754.58639,
          "trades": 1812,
          "taker_buy_base": 713.359,
          "taker_buy_quote": 57332.72346
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 80.2,
          "high": 82.83,
          "low": 80.14,
          "close": 82.32,
          "volume": 3035.758,
          "close_time": 1768672799999,
          "quote_volume": 247356.68075,
          "trades": 3814,
          "taker_buy_base": 2000.868,
          "taker_buy_quote": 163110.91554
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 82.27,
          "high": 85.74,
          "low": 82.22,
          "close": 83.57,
          "volume": 10853.145,
          "close_time": 1768676399999,
          "quote_volume": 910628.97251,
          "trades": 13983,
          "taker_buy_base": 5924.744,
          "taker_buy_quote": 496992.02815
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 83.59,
          "high": 84.32,
          "low": 82.63,
          "close": 83.19,
          "volume": 3937.378,
          "close_time": 1768679999999,
          "quote_volume": 328651.48075,
          "trades": 3739,
          "taker_buy_base": 1800.668,
          "taker_buy_quote": 150399.39525
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 83.24,
          "high": 85.3,
          "low": 83.24,
          "close": 84.62,
          "volume": 4286.505,
          "close_time": 1768683599999,
          "quote_volume": 362378.63095,
          "trades": 3722,
          "taker_buy_base": 2186.038,
          "taker_buy_quote": 184710.26722
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 84.64,
          "high": 85.45,
          "low": 83.29,
          "close": 83.86,
          "volume": 2618.757,
          "close_time": 1768687199999,
          "quote_volume": 220961.17512,
          "trades": 3363,
          "taker_buy_base": 1225.045,
          "taker_buy_quote": 103448.5792
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 83.84,
          "high": 84.5,
          "low": 83.5,
          "close": 83.94,
          "volume": 1280.498,
          "close_time": 1768690799999,
          "quote_volume": 107522.9373,
          "trades": 1249,
          "taker_buy_base": 546.264,
          "taker_buy_quote": 45919.51952
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 83.93,
          "high": 84.51,
          "low": 83.75,
          "close": 84.41,
          "volume": 1443.058,
          "close_time": 1768694399999,
          "quote_volume": 121420.05102,
          "trades": 2068,
          "taker_buy_base": 541.5,
          "taker_buy_quote": 45573.7884
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 84.42,
          "high": 85.0,
          "low": 83.19,
          "close": 83.19,
          "volume": 2760.368,
          "close_time": 1768697999999,
          "quote_volume": 232434.45445,
          "trades": 3812,
          "taker_buy_base": 1408.037,
          "taker_buy_quote": 118686.10309
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 83.21,
          "high": 83.35,
          "low": 81.19,
          "close": 81.32,
          "volume": 2348.494,
          "close_time": 1768701599999,
          "quote_volume": 193491.29728,
          "trades": 2832,
          "taker_buy_base": 1246.57,
          "taker_buy_quote": 102833.41722
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 81.33,
          "high": 81.72,
          "low": 81.19,
          "close": 81.46,
          "volume": 451.702,
          "close_time": 1768705199999,
          "quote_volume": 36791.10938,
          "trades": 919,
          "taker_buy_base": 146.748,
          "taker_buy_quote": 11957.71483
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 81.47,
          "high": 81.65,
          "low": 80.8,
          "close": 81.14,
          "volume": 1695.824,
          "close_time": 1768708799999,
          "quote_volume": 137669.26509,
          "trades": 2472,
          "taker_buy_base": 737.825,
          "taker_buy_quote": 59878.84078
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 81.14,
          "high": 81.19,
          "low": 80.01,
          "close": 80.72,
          "volume": 1904.747,
          "close_time": 1768712399999,
          "quote_volume": 153170.88944,
          "trades": 2211,
          "taker_buy_base": 678.543,
          "taker_buy_quote": 54641.71641
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 80.71,
          "high": 81.01,
          "low": 80.14,
          "close": 80.47,
          "volume": 830.554,
          "close_time": 1768715999999,
          "quote_volume": 66870.34555,
          "trades": 1579,
          "taker_buy_base": 394.866,
          "taker_buy_quote": 31811.39465
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 80.47,
          "high": 81.27,
          "low": 80.19,
          "close": 81.19,
          "volume": 778.825,
          "close_time": 1768719599999,
          "quote_volume": 62960.21665,
          "trades": 1638,
          "taker_buy_base": 490.299,
          "taker_buy_quote": 39635.88975
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 81.18,
          "high": 82.64,
          "low": 80.46,
          "close": 82.09,
          "volume": 1976.103,
          "close_time": 1768723199999,
          "quote_volume": 161487.60529,
          "trades": 2813,
          "taker_buy_base": 1301.167,
          "taker_buy_quote": 106424.14623
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 82.13,
          "high": 82.14,
          "low": 81.13,
          "close": 81.14,
          "volume": 1340.841,
          "close_time": 1768726799999,
          "quote_volume": 109450.64493,
          "trades": 1620,
          "taker_buy_base": 226.106,
          "taker_buy_quote": 18493.70947
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 81.14,
          "high": 81.45,
          "low": 80.05,
          "close": 80.63,
          "volume": 2203.299,
          "close_time": 1768730399999,
          "quote_volume": 178281.01074,
          "trades": 1795,
          "taker_buy_base": 910.143,
          "taker_buy_quote": 73672.55729
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 80.63,
          "high": 80.98,
          "low": 80.5,
          "close": 80.79,
          "volume": 601.961,
          "close_time": 1768733999999,
          "quote_volume": 48594.96859,
          "trades": 878,
          "taker_buy_base": 290.305,
          "taker_buy_quote": 23445.09401
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 80.79,
          "high": 81.19,
          "low": 80.58,
          "close": 80.84,
          "volume": 635.093,
          "close_time": 1768737599999,
          "quote_volume": 51366.35811,
          "trades": 958,
          "taker_buy_base": 259.525,
          "taker_buy_quote": 20991.62128
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 80.85,
          "high": 81.07,
          "low": 80.56,
          "close": 80.76,
          "volume": 571.626,
          "close_time": 1768741199999,
          "quote_volume": 46218.21371,
          "trades": 787,
          "taker_buy_base": 184.789,
          "taker_buy_quote": 14947.39733
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 80.69,
          "high": 81.33,
          "low": 80.69,
          "close": 80.92,
          "volume": 745.976,
          "close_time": 1768744799999,
          "quote_volume": 60458.02365,
          "trades": 1118,
          "taker_buy_base": 393.318,
          "taker_buy_quote": 31882.12508
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 80.94,
          "high": 81.01,
          "low": 80.52,
          "close": 80.62,
          "volume": 1165.73,
          "close_time": 1768748399999,
          "quote_volume": 94066.9426,
          "trades": 1238,
          "taker_buy_base": 523.062,
          "taker_buy_quote": 42215.40953
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 80.62,
          "high": 81.48,
          "low": 80.55,
          "close": 81.09,
          "volume": 1497.786,
          "close_time": 1768751999999,
          "quote_volume": 121343.39438,
          "trades": 2182,
          "taker_buy_base": 784.203,
          "taker_buy_quote": 63536.94968
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 81.08,
          "high": 82.08,
          "low": 80.72,
          "close": 81.99,
          "volume": 1535.029,
          "close_time": 1768755599999,
          "quote_volume": 124900.32326,
          "trades": 1981,
          "taker_buy_base": 1100.1,
          "taker_buy_quote": 89559.70893
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 81.99,
          "high": 84.05,
          "low": 81.25,
          "close": 82.05,
          "volume": 5288.973,
          "close_time": 1768759199999,
          "quote_volume": 436860.86088,
          "trades": 5774,
          "taker_buy_base": 3023.394,
          "taker_buy_quote": 249861.26292
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 82.05,
          "high": 82.98,
          "low": 81.54,
          "close": 82.31,
          "volume": 919.577,
          "close_time": 1768762799999,
          "quote_volume": 75667.97735,
          "trades": 1451,
          "taker_buy_base": 375.597,
          "taker_buy_quote": 30957.00086
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 82.33,
          "high": 83.78,
          "low": 82.01,
          "close": 82.45,
          "volume": 2220.504,
          "close_time": 1768766399999,
          "quote_volume": 184481.87846,
          "trades": 2906,
          "taker_buy_base": 1218.599,
          "taker_buy_quote": 101163.86093
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 82.46,
          "high": 83.1,
          "low": 82.3,
          "close": 82.45,
          "volume": 931.415,
          "close_time": 1768769999999,
          "quote_volume": 76968.92151,
          "trades": 1355,
          "taker_buy_base": 482.083,
          "taker_buy_quote": 39856.89113
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 82.43,
          "high": 82.73,
          "low": 82.06,
          "close": 82.71,
          "volume": 701.86,
          "close_time": 1768773599999,
          "quote_volume": 57816.28537,
          "trades": 1031,
          "taker_buy_base": 308.639,
          "taker_buy_quote": 25432.8217
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 82.71,
          "high": 82.71,
          "low": 81.72,
          "close": 81.84,
          "volume": 576.604,
          "close_time": 1768777199999,
          "quote_volume": 47328.52935,
          "trades": 776,
          "taker_buy_base": 245.965,
          "taker_buy_quote": 20188.37789
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 81.83,
          "high": 81.83,
          "low": 79.15,
          "close": 79.29,
          "volume": 2403.713,
          "close_time": 1768780799999,
          "quote_volume": 193073.86475,
          "trades": 4718,
          "taker_buy_base": 1029.891,
          "taker_buy_quote": 82598.54559
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 79.28,
          "high": 79.28,
          "low": 76.55,
          "close": 77.69,
          "volume": 9142.147,
          "close_time": 1768784399999,
          "quote_volume": 711337.42203,
          "trades": 11802,
          "taker_buy_base": 4020.019,
          "taker_buy_quote": 312927.10727
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 77.69,
          "high": 78.09,
          "low": 77.14,
          "close": 77.39,
          "volume": 1746.411,
          "close_time": 1768787999999,
          "quote_volume": 135535.19074,
          "trades": 3335,
          "taker_buy_base": 866.99,
          "taker_buy_quote": 67297.63915
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 77.4,
          "high": 77.68,
          "low": 77.01,
          "close": 77.39,
          "volume": 1623.366,
          "close_time": 1768791599999,
          "quote_volume": 125617.06042,
          "trades": 2152,
          "taker_buy_base": 577.448,
          "taker_buy_quote": 44693.23304
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 77.39,
          "high": 77.52,
          "low": 76.61,
          "close": 77.4,
          "volume": 2047.139,
          "close_time": 1768795199999,
          "quote_volume": 157660.31399,
          "trades": 2809,
          "taker_buy_base": 955.654,
          "taker_buy_quote": 73579.77017
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 77.39,
          "high": 80.02,
          "low": 76.72,
          "close": 79.82,
          "volume": 3271.616,
          "close_time": 1768798799999,
          "quote_volume": 256737.20407,
          "trades": 4335,
          "taker_buy_base": 2010.886,
          "taker_buy_quote": 157731.48243
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 79.81,
          "high": 80.95,
          "low": 79.01,
          "close": 80.65,
          "volume": 2977.48,
          "close_time": 1768802399999,
          "quote_volume": 237711.91938,
          "trades": 4382,
          "taker_buy_base": 1529.323,
          "taker_buy_quote": 122049.47144
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 80.65,
          "high": 82.79,
          "low": 80.48,
          "close": 82.42,
          "volume": 4366.775,
          "close_time": 1768805999999,
          "quote_volume": 356854.56206,
          "trades": 5877,
          "taker_buy_base": 2973.193,
          "taker_buy_quote": 243037.86881
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 82.41,
          "high": 82.73,
          "low": 80.82,
          "close": 82.61,
          "volume": 3433.124,
          "close_time": 1768809599999,
          "quote_volume": 280902.815,
          "trades": 6104,
          "taker_buy_base": 1626.253,
          "taker_buy_quote": 133202.23833
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 82.6,
          "high": 84.18,
          "low": 82.19,
          "close": 83.13,
          "volume": 2847.611,
          "close_time": 1768813199999,
          "quote_volume": 236943.97949,
          "trades": 4580,
          "taker_buy_base": 1919.708,
          "taker_buy_quote": 159748.40637
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 83.11,
          "high": 83.11,
          "low": 80.61,
          "close": 80.96,
          "volume": 2120.865,
          "close_time": 1768816799999,
          "quote_volume": 172977.70948,
          "trades": 3394,
          "taker_buy_base": 738.134,
          "taker_buy_quote": 60220.7159
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 80.99,
          "high": 81.53,
          "low": 80.71,
          "close": 80.83,
          "volume": 1015.773,
          "close_time": 1768820399999,
          "quote_volume": 82321.42045,
          "trades": 1735,
          "taker_buy_base": 461.907,
          "taker_buy_quote": 37438.28716
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 80.83,
          "high": 83.2,
          "low": 80.53,
          "close": 81.93,
          "volume": 6217.23,
          "close_time": 1768823999999,
          "quote_volume": 509715.49247,
          "trades": 7698,
          "taker_buy_base": 3062.483,
          "taker_buy_quote": 250630.74427
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 81.89,
          "high": 84.83,
          "low": 81.73,
          "close": 83.57,
          "volume": 7742.833,
          "close_time": 1768827599999,
          "quote_volume": 648047.82152,
          "trades": 10291,
          "taker_buy_base": 4127.761,
          "taker_buy_quote": 345334.05721
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 83.56,
          "high": 83.56,
          "low": 79.95,
          "close": 80.27,
          "volume": 6302.288,
          "close_time": 1768831199999,
          "quote_volume": 513750.26057,
          "trades": 6633,
          "taker_buy_base": 2149.385,
          "taker_buy_quote": 175285.89968
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 80.26,
          "high": 80.78,
          "low": 79.64,
          "close": 79.85,
          "volume": 3467.792,
          "close_time": 1768834799999,
          "quote_volume": 277575.57926,
          "trades": 5219,
          "taker_buy_base": 1593.788,
          "taker_buy_quote": 127593.33935
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 79.89,
          "high": 80.16,
          "low": 79.47,
          "close": 79.79,
          "volume": 1323.886,
          "close_time": 1768838399999,
          "quote_volume": 105573.80718,
          "trades": 2103,
          "taker_buy_base": 597.655,
          "taker_buy_quote": 47671.75483
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 79.78,
          "high": 81.3,
          "low": 79.53,
          "close": 81.18,
          "volume": 1937.587,
          "close_time": 1768841999999,
          "quote_volume": 156118.24921,
          "trades": 2467,
          "taker_buy_base": 893.608,
          "taker_buy_quote": 71954.04759
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 81.16,
          "high": 88.3,
          "low": 80.82,
          "close": 86.7,
          "volume": 22420.88,
          "close_time": 1768845599999,
          "quote_volume": 1903207.904,
          "trades": 35035,
          "taker_buy_base": 13226.44,
          "taker_buy_quote": 1120866.89129
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 86.67,
          "high": 86.94,
          "low": 83.9,
          "close": 85.07,
          "volume": 10286.865,
          "close_time": 1768849199999,
          "quote_volume": 875801.89345,
          "trades": 11843,
          "taker_buy_base": 5841.216,
          "taker_buy_quote": 497188.95975
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 85.08,
          "high": 85.46,
          "low": 83.63,
          "close": 84.27,
          "volume": 3160.371,
          "close_time": 1768852799999,
          "quote_volume": 267286.24435,
          "trades": 5071,
          "taker_buy_base": 1230.817,
          "taker_buy_quote": 104068.03029
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 84.25,
          "high": 85.82,
          "low": 83.89,
          "close": 84.61,
          "volume": 2705.536,
          "close_time": 1768856399999,
          "quote_volume": 229465.56237,
          "trades": 4339,
          "taker_buy_base": 1472.666,
          "taker_buy_quote": 124920.42236
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 84.61,
          "high": 84.86,
          "low": 83.5,
          "close": 83.91,
          "volume": 2187.687,
          "close_time": 1768859999999,
          "quote_volume": 184169.34213,
          "trades": 3213,
          "taker_buy_base": 829.12,
          "taker_buy_quote": 69814.90456
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 83.91,
          "high": 84.19,
          "low": 81.6,
          "close": 81.75,
          "volume": 2531.048,
          "close_time": 1768863599999,
          "quote_volume": 209970.50887,
          "trades": 3208,
          "taker_buy_base": 1221.441,
          "taker_buy_quote": 101559.70935
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 81.76,
          "high": 82.56,
          "low": 81.47,
          "close": 82.32,
          "volume": 2298.643,
          "close_time": 1768867199999,
          "quote_volume": 188729.75972,
          "trades": 3395,
          "taker_buy_base": 1399.943,
          "taker_buy_quote": 114940.13512
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 82.33,
          "high": 83.61,
          "low": 82.12,
          "close": 83.15,
          "volume": 1915.033,
          "close_time": 1768870799999,
          "quote_volume": 158731.88191,
          "trades": 3298,
          "taker_buy_base": 1049.844,
          "taker_buy_quote": 87024.24304
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 83.15,
          "high": 85.99,
          "low": 82.51,
          "close": 83.65,
          "volume": 6079.289,
          "close_time": 1768874399999,
          "quote_volume": 512485.71743,
          "trades": 9103,
          "taker_buy_base": 2609.489,
          "taker_buy_quote": 220204.00293
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 83.63,
          "high": 83.67,
          "low": 82.1,
          "close": 82.48,
          "volume": 2689.122,
          "close_time": 1768877999999,
          "quote_volume": 222475.06033,
          "trades": 3819,
          "taker_buy_base": 1122.055,
          "taker_buy_quote": 92806.3547
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 82.45,
          "high": 82.91,
          "low": 82.15,
          "close": 82.29,
          "volume": 1618.234,
          "close_time": 1768881599999,
          "quote_volume": 133487.80523,
          "trades": 2100,
          "taker_buy_base": 783.869,
          "taker_buy_quote": 64694.12807
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 82.29,
          "high": 83.6,
          "low": 82.11,
          "close": 82.62,
          "volume": 2015.587,
          "close_time": 1768885199999,
          "quote_volume": 166990.38864,
          "trades": 3435,
          "taker_buy_base": 999.105,
          "taker_buy_quote": 82781.08403
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 82.61,
          "high": 83.19,
          "low": 81.58,
          "close": 81.87,
          "volume": 1442.443,
          "close_time": 1768888799999,
          "quote_volume": 118728.31517,
          "trades": 2777,
          "taker_buy_base": 657.686,
          "taker_buy_quote": 54165.03298
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 81.86,
          "high": 81.93,
          "low": 80.6,
          "close": 80.87,
          "volume": 2684.414,
          "close_time": 1768892399999,
          "quote_volume": 217744.54717,
          "trades": 3739,
          "taker_buy_base": 1377.162,
          "taker_buy_quote": 111772.94286
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 80.86,
          "high": 81.4,
          "low": 80.5,
          "close": 81.29,
          "volume": 3026.993,
          "close_time": 1768895999999,
          "quote_volume": 244501.23612,
          "trades": 3326,
          "taker_buy_base": 1405.54,
          "taker_buy_quote": 113596.38962
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 81.29,
          "high": 81.3,
          "low": 80.12,
          "close": 80.56,
          "volume": 2436.009,
          "close_time": 1768899599999,
          "quote_volume": 196245.06422,
          "trades": 3209,
          "taker_buy_base": 1029.063,
          "taker_buy_quote": 82904.40999
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 80.54,
          "high": 80.66,
          "low": 80.03,
          "close": 80.5,
          "volume": 1412.608,
          "close_time": 1768903199999,
          "quote_volume": 113479.36346,
          "trades": 1920,
          "taker_buy_base": 662.139,
          "taker_buy_quote": 53200.54106
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 80.52,
          "high": 81.58,
          "low": 80.16,
          "close": 81.3,
          "volume": 1297.224,
          "close_time": 1768906799999,
          "quote_volume": 104969.18243,
          "trades": 2039,
          "taker_buy_base": 797.157,
          "taker_buy_quote": 64572.31801
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 81.29,
          "high": 81.86,
          "low": 81.0,
          "close": 81.62,
          "volume": 1518.868,
          "close_time": 1768910399999,
          "quote_volume": 123757.51259,
          "trades": 2137,
          "taker_buy_base": 995.745,
          "taker_buy_quote": 81167.36047
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 81.62,
          "high": 81.97,
          "low": 80.75,
          "close": 81.12,
          "volume": 1249.109,
          "close_time": 1768913999999,
          "quote_volume": 101655.07259,
          "trades": 1935,
          "taker_buy_base": 594.875,
          "taker_buy_quote": 48432.58282
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 81.15,
          "high": 81.61,
          "low": 80.24,
          "close": 80.38,
          "volume": 1930.612,
          "close_time": 1768917599999,
          "quote_volume": 156217.17551,
          "trades": 3186,
          "taker_buy_base": 1046.773,
          "taker_buy_quote": 84803.89185
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 80.38,
          "high": 81.59,
          "low": 80.32,
          "close": 80.46,
          "volume": 1755.378,
          "close_time": 1768921199999,
          "quote_volume": 141924.14055,
          "trades": 3307,
          "taker_buy_base": 757.474,
          "taker_buy_quote": 61245.46498
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 80.45,
          "high": 80.53,
          "low": 79.0,
          "close": 79.32,
          "volume": 2980.225,
          "close_time": 1768924799999,
          "quote_volume": 236467.03009,
          "trades": 4884,
          "taker_buy_base": 1091.688,
          "taker_buy_quote": 86642.38412
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 79.32,
          "high": 79.87,
          "low": 78.8,
          "close": 79.13,
          "volume": 2630.983,
          "close_time": 1768928399999,
          "quote_volume": 208219.16476,
          "trades": 2847,
          "taker_buy_base": 510.842,
          "taker_buy_quote": 40543.73869
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 79.12,
          "high": 79.69,
          "low": 78.13,
          "close": 78.75,
          "volume": 1996.554,
          "close_time": 1768931999999,
          "quote_volume": 157509.33726,
          "trades": 2783,
          "taker_buy_base": 622.063,
          "taker_buy_quote": 49150.57198
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 78.77,
          "high": 79.02,
          "low": 77.58,
          "close": 77.72,
          "volume": 1101.726,
          "close_time": 1768935599999,
          "quote_volume": 86127.37071,
          "trades": 1885,
          "taker_buy_base": 561.018,
          "taker_buy_quote": 43813.90756
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 77.73,
          "high": 78.55,
          "low": 77.59,
          "close": 78.19,
          "volume": 926.789,
          "close_time": 1768939199999,
          "quote_volume": 72403.55491,
          "trades": 1681,
          "taker_buy_base": 406.351,
          "taker_buy_quote": 31747.32363
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 78.2,
          "high": 78.67,
          "low": 77.74,
          "close": 78.4,
          "volume": 837.195,
          "close_time": 1768942799999,
          "quote_volume": 65601.44774,
          "trades": 1526,
          "taker_buy_base": 375.495,
          "taker_buy_quote": 29423.6607
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 78.41,
          "high": 78.45,
          "low": 77.57,
          "close": 77.86,
          "volume": 598.729,
          "close_time": 1768946399999,
          "quote_volume": 46682.05326,
          "trades": 1046,
          "taker_buy_base": 283.113,
          "taker_buy_quote": 22077.93626
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 77.84,
          "high": 78.03,
          "low": 76.95,
          "close": 77.03,
          "volume": 1646.095,
          "close_time": 1768949999999,
          "quote_volume": 127477.07484,
          "trades": 1300,
          "taker_buy_base": 789.288,
          "taker_buy_quote": 61108.76512
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 77.04,
          "high": 77.1,
          "low": 76.42,
          "close": 76.53,
          "volume": 2181.099,
          "close_time": 1768953599999,
          "quote_volume": 167190.012,
          "trades": 2252,
          "taker_buy_base": 1030.496,
          "taker_buy_quote": 79021.7816
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 76.52,
          "high": 77.44,
          "low": 76.41,
          "close": 77.39,
          "volume": 1291.253,
          "close_time": 1768957199999,
          "quote_volume": 99394.63439,
          "trades": 1801,
          "taker_buy_base": 636.812,
          "taker_buy_quote": 49013.75604
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 77.4,
          "high": 78.68,
          "low": 77.4,
          "close": 78.24,
          "volume": 1841.254,
          "close_time": 1768960799999,
          "quote_volume": 143852.79497,
          "trades": 2445,
          "taker_buy_base": 1078.815,
          "taker_buy_quote": 84298.62466
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 78.24,
          "high": 78.67,
          "low": 77.82,
          "close": 77.95,
          "volume": 1586.633,
          "close_time": 1768964399999,
          "quote_volume": 124023.57759,
          "trades": 1496,
          "taker_buy_base": 697.209,
          "taker_buy_quote": 54564.57833
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 77.96,
          "high": 78.17,
          "low": 77.74,
          "close": 77.98,
          "volume": 466.081,
          "close_time": 1768967999999,
          "quote_volume": 36308.58782,
          "trades": 892,
          "taker_buy_base": 223.904,
          "taker_buy_quote": 17444.5145
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 77.99,
          "high": 78.18,
          "low": 77.33,
          "close": 77.8,
          "volume": 1444.587,
          "close_time": 1768971599999,
          "quote_volume": 112539.13354,
          "trades": 1886,
          "taker_buy_base": 779.845,
          "taker_buy_quote": 60784.84075
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 77.79,
          "high": 78.42,
          "low": 77.78,
          "close": 78.33,
          "volume": 719.446,
          "close_time": 1768975199999,
          "quote_volume": 56132.79782,
          "trades": 872,
          "taker_buy_base": 481.38,
          "taker_buy_quote": 37553.64676
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 78.31,
          "high": 78.61,
          "low": 77.62,
          "close": 77.78,
          "volume": 924.607,
          "close_time": 1768978799999,
          "quote_volume": 72150.02819,
          "trades": 1858,
          "taker_buy_base": 417.176,
          "taker_buy_quote": 32576.1438
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 77.77,
          "high": 78.34,
          "low": 77.67,
          "close": 78.09,
          "volume": 1111.397,
          "close_time": 1768982399999,
          "quote_volume": 86673.04863,
          "trades": 1556,
          "taker_buy_base": 451.33,
          "taker_buy_quote": 35221.37283
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 78.08,
          "high": 79.12,
          "low": 77.94,
          "close": 78.18,
          "volume": 1553.703,
          "close_time": 1768985999999,
          "quote_volume": 122022.77141,
          "trades": 1864,
          "taker_buy_base": 907.277,
          "taker_buy_quote": 71248.49229
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 78.19,
          "high": 78.56,
          "low": 77.96,
          "close": 78.28,
          "volume": 560.923,
          "close_time": 1768989599999,
          "quote_volume": 43936.54347,
          "trades": 903,
          "taker_buy_base": 352.493,
          "taker_buy_quote": 27625.98689
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 78.28,
          "high": 78.91,
          "low": 78.04,
          "close": 78.04,
          "volume": 535.54,
          "close_time": 1768993199999,
          "quote_volume": 42023.68465,
          "trades": 890,
          "taker_buy_base": 250.285,
          "taker_buy_quote": 19654.58002
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 78.03,
          "high": 78.93,
          "low": 77.53,
          "close": 78.36,
          "volume": 2830.216,
          "close_time": 1768996799999,
          "quote_volume": 221530.34752,
          "trades": 3178,
          "taker_buy_base": 1730.837,
          "taker_buy_quote": 135451.27185
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 78.4,
          "high": 78.67,
          "low": 77.02,
          "close": 78.04,
          "volume": 1126.809,
          "close_time": 1769000399999,
          "quote_volume": 87735.29084,
          "trades": 2240,
          "taker_buy_base": 518.675,
          "taker_buy_quote": 40361.05062
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 78.05,
          "high": 78.71,
          "low": 77.85,
          "close": 78.18,
          "volume": 1084.095,
          "close_time": 1769003999999,
          "quote_volume": 84818.62304,
          "trades": 2286,
          "taker_buy_base": 502.259,
          "taker_buy_quote": 39323.15067
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 78.19,
          "high": 80.29,
          "low": 78.02,
          "close": 79.64,
          "volume": 2537.149,
          "close_time": 1769007599999,
          "quote_volume": 200970.24606,
          "trades": 4427,
          "taker_buy_base": 1147.404,
          "taker_buy_quote": 90931.29439
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 79.66,
          "high": 82.66,
          "low": 78.9,
          "close": 79.85,
          "volume": 3246.953,
          "close_time": 1769011199999,
          "quote_volume": 259334.59688,
          "trades": 4889,
          "taker_buy_base": 1900.693,
          "taker_buy_quote": 152013.42719
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 79.85,
          "high": 80.33,
          "low": 77.37,
          "close": 77.48,
          "volume": 3374.744,
          "close_time": 1769014799999,
          "quote_volume": 266271.28026,
          "trades": 6495,
          "taker_buy_base": 1527.542,
          "taker_buy_quote": 120760.7834
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 77.49,
          "high": 78.13,
          "low": 76.72,
          "close": 77.61,
          "volume": 2212.72,
          "close_time": 1769018399999,
          "quote_volume": 171333.72591,
          "trades": 4342,
          "taker_buy_base": 1006.027,
          "taker_buy_quote": 77949.45108
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 77.6,
          "high": 78.24,
          "low": 77.33,
          "close": 77.84,
          "volume": 753.369,
          "close_time": 1769021999999,
          "quote_volume": 58585.86252,
          "trades": 1897,
          "taker_buy_base": 380.239,
          "taker_buy_quote": 29561.74997
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 77.83,
          "high": 80.2,
          "low": 77.38,
          "close": 79.84,
          "volume": 2724.402,
          "close_time": 1769025599999,
          "quote_volume": 215504.70263,
          "trades": 5219,
          "taker_buy_base": 1538.178,
          "taker_buy_quote": 121740.66396
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 79.82,
          "high": 80.27,
          "low": 78.89,
          "close": 80.25,
          "volume": 2908.904,
          "close_time": 1769029199999,
          "quote_volume": 231015.48491,
          "trades": 3683,
          "taker_buy_base": 1696.764,
          "taker_buy_quote": 134728.6886
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 80.25,
          "high": 81.8,
          "low": 80.08,
          "close": 81.44,
          "volume": 2237.702,
          "close_time": 1769032799999,
          "quote_volume": 181027.1439,
          "trades": 3109,
          "taker_buy_base": 1097.187,
          "taker_buy_quote": 88761.96917
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 81.44,
          "high": 82.91,
          "low": 81.44,
          "close": 81.81,
          "volume": 2016.893,
          "close_time": 1769036399999,
          "quote_volume": 166033.93917,
          "trades": 2320,
          "taker_buy_base": 1100.833,
          "taker_buy_quote": 90665.29885
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 81.82,
          "high": 82.39,
          "low": 80.23,
          "close": 80.47,
          "volume": 4949.856,
          "close_time": 1769039999999,
          "quote_volume": 402254.32191,
          "trades": 5728,
          "taker_buy_base": 2311.224,
          "taker_buy_quote": 187745.79026
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 80.48,
          "high": 80.83,
          "low": 79.75,
          "close": 79.87,
          "volume": 1289.78,
          "close_time": 1769043599999,
          "quote_volume": 103439.75715,
          "trades": 1880,
          "taker_buy_base": 486.113,
          "taker_buy_quote": 39014.63677
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 79.88,
          "high": 80.41,
          "low": 79.29,
          "close": 80.05,
          "volume": 3460.081,
          "close_time": 1769047199999,
          "quote_volume": 276247.942,
          "trades": 4788,
          "taker_buy_base": 2295.64,
          "taker_buy_quote": 183291.79515
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 80.06,
          "high": 80.25,
          "low": 79.22,
          "close": 79.36,
          "volume": 856.492,
          "close_time": 1769050799999,
          "quote_volume": 68364.42787,
          "trades": 1266,
          "taker_buy_base": 311.382,
          "taker_buy_quote": 24851.23447
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 79.37,
          "high": 80.26,
          "low": 79.37,
          "close": 79.9,
          "volume": 899.111,
          "close_time": 1769054399999,
          "quote_volume": 71814.76995,
          "trades": 1411,
          "taker_buy_base": 537.695,
          "taker_buy_quote": 42945.91632
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 79.9,
          "high": 80.12,
          "low": 79.47,
          "close": 80.08,
          "volume": 595.286,
          "close_time": 1769057999999,
          "quote_volume": 47486.51776,
          "trades": 1009,
          "taker_buy_base": 325.711,
          "taker_buy_quote": 26005.77204
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 80.08,
          "high": 80.22,
          "low": 79.54,
          "close": 79.68,
          "volume": 544.384,
          "close_time": 1769061599999,
          "quote_volume": 43487.2285,
          "trades": 923,
          "taker_buy_base": 214.93,
          "taker_buy_quote": 17174.41985
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 79.66,
          "high": 80.66,
          "low": 78.91,
          "close": 80.54,
          "volume": 1805.169,
          "close_time": 1769065199999,
          "quote_volume": 143949.47426,
          "trades": 2368,
          "taker_buy_base": 1297.916,
          "taker_buy_quote": 103532.82221
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 80.54,
          "high": 80.88,
          "low": 80.17,
          "close": 80.49,
          "volume": 2566.926,
          "close_time": 1769068799999,
          "quote_volume": 206659.68594,
          "trades": 2639,
          "taker_buy_base": 762.562,
          "taker_buy_quote": 61439.4129
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 80.49,
          "high": 81.0,
          "low": 80.33,
          "close": 80.64,
          "volume": 879.671,
          "close_time": 1769072399999,
          "quote_volume": 70911.54023,
          "trades": 1555,
          "taker_buy_base": 435.767,
          "taker_buy_quote": 35135.74532
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 80.64,
          "high": 81.99,
          "low": 80.45,
          "close": 80.86,
          "volume": 3278.415,
          "close_time": 1769075999999,
          "quote_volume": 265544.19112,
          "trades": 3349,
          "taker_buy_base": 2276.134,
          "taker_buy_quote": 184436.75794
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 80.85,
          "high": 81.21,
          "low": 80.06,
          "close": 80.62,
          "volume": 737.249,
          "close_time": 1769079599999,
          "quote_volume": 59396.01902,
          "trades": 1504,
          "taker_buy_base": 266.88,
          "taker_buy_quote": 21512.5765
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 80.61,
          "high": 80.69,
          "low": 79.9,
          "close": 79.9,
          "volume": 526.835,
          "close_time": 1769083199999,
          "quote_volume": 42271.83135,
          "trades": 1021,
          "taker_buy_base": 227.597,
          "taker_buy_quote": 18279.49292
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 79.9,
          "high": 80.7,
          "low": 79.84,
          "close": 80.58,
          "volume": 1402.337,
          "close_time": 1769086799999,
          "quote_volume": 112743.68636,
          "trades": 1625,
          "taker_buy_base": 695.38,
          "taker_buy_quote": 55917.88245
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 80.59,
          "high": 80.93,
          "low": 80.15,
          "close": 80.75,
          "volume": 1476.257,
          "close_time": 1769090399999,
          "quote_volume": 118941.79033,
          "trades": 2292,
          "taker_buy_base": 686.735,
          "taker_buy_quote": 55352.47529
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 80.74,
          "high": 81.12,
          "low": 80.1,
          "close": 80.52,
          "volume": 3290.557,
          "close_time": 1769093999999,
          "quote_volume": 265122.39419,
          "trades": 4446,
          "taker_buy_base": 1501.069,
          "taker_buy_quote": 120902.17027
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 80.52,
          "high": 82.0,
          "low": 80.23,
          "close": 80.93,
          "volume": 1781.372,
          "close_time": 1769097599999,
          "quote_volume": 144047.49625,
          "trades": 3675,
          "taker_buy_base": 997.432,
          "taker_buy_quote": 80707.65407
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 80.95,
          "high": 81.68,
          "low": 80.48,
          "close": 81.3,
          "volume": 2065.336,
          "close_time": 1769101199999,
          "quote_volume": 167290.03022,
          "trades": 3015,
          "taker_buy_base": 884.27,
          "taker_buy_quote": 71657.71396
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 81.31,
          "high": 82.03,
          "low": 81.16,
          "close": 81.84,
          "volume": 1830.243,
          "close_time": 1769104799999,
          "quote_volume": 149367.58154,
          "trades": 2432,
          "taker_buy_base": 1150.418,
          "taker_buy_quote": 93897.52155
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 81.83,
          "high": 81.83,
          "low": 80.59,
          "close": 80.82,
          "volume": 681.084,
          "close_time": 1769108399999,
          "quote_volume": 55401.4152,
          "trades": 1140,
          "taker_buy_base": 365.409,
          "taker_buy_quote": 29702.10148
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 80.78,
          "high": 80.96,
          "low": 79.92,
          "close": 80.24,
          "volume": 1869.684,
          "close_time": 1769111999999,
          "quote_volume": 150091.94096,
          "trades": 1753,
          "taker_buy_base": 500.958,
          "taker_buy_quote": 40236.30464
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 80.24,
          "high": 80.51,
          "low": 79.94,
          "close": 80.28,
          "volume": 619.307,
          "close_time": 1769115599999,
          "quote_volume": 49638.72066,
          "trades": 877,
          "taker_buy_base": 326.285,
          "taker_buy_quote": 26154.44964
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 80.28,
          "high": 80.58,
          "low": 80.05,
          "close": 80.44,
          "volume": 355.944,
          "close_time": 1769119199999,
          "quote_volume": 28610.19608,
          "trades": 663,
          "taker_buy_base": 140.58,
          "taker_buy_quote": 11294.09172
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 80.44,
          "high": 80.56,
          "low": 79.8,
          "close": 80.34,
          "volume": 1105.653,
          "close_time": 1769122799999,
          "quote_volume": 88575.77034,
          "trades": 817,
          "taker_buy_base": 404.346,
          "taker_buy_quote": 32418.14993
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 80.34,
          "high": 82.06,
          "low": 80.13,
          "close": 82.0,
          "volume": 969.365,
          "close_time": 1769126399999,
          "quote_volume": 78753.95311,
          "trades": 1659,
          "taker_buy_base": 516.674,
          "taker_buy_quote": 41949.52759
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 82.0,
          "high": 82.09,
          "low": 80.87,
          "close": 81.07,
          "volume": 745.815,
          "close_time": 1769129999999,
          "quote_volume": 60752.20047,
          "trades": 1410,
          "taker_buy_base": 354.784,
          "taker_buy_quote": 28902.556
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 81.08,
          "high": 82.48,
          "low": 80.93,
          "close": 81.95,
          "volume": 1059.739,
          "close_time": 1769133599999,
          "quote_volume": 86577.26994,
          "trades": 2048,
          "taker_buy_base": 579.98,
          "taker_buy_quote": 47398.52628
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 81.95,
          "high": 82.85,
          "low": 81.89,
          "close": 82.11,
          "volume": 1508.753,
          "close_time": 1769137199999,
          "quote_volume": 124258.9713,
          "trades": 2372,
          "taker_buy_base": 798.239,
          "taker_buy_quote": 65736.83353
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 82.1,
          "high": 82.33,
          "low": 81.74,
          "close": 81.85,
          "volume": 874.938,
          "close_time": 1769140799999,
          "quote_volume": 71774.19771,
          "trades": 1339,
          "taker_buy_base": 233.155,
          "taker_buy_quote": 19121.37746
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 81.87,
          "high": 81.93,
          "low": 81.23,
          "close": 81.55,
          "volume": 684.41,
          "close_time": 1769144399999,
          "quote_volume": 55868.0507,
          "trades": 1148,
          "taker_buy_base": 191.493,
          "taker_buy_quote": 15630.06282
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 81.54,
          "high": 81.97,
          "low": 80.42,
          "close": 80.54,
          "volume": 853.009,
          "close_time": 1769147999999,
          "quote_volume": 69284.87607,
          "trades": 1453,
          "taker_buy_base": 411.784,
          "taker_buy_quote": 33473.433
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 80.54,
          "high": 80.87,
          "low": 79.95,
          "close": 80.02,
          "volume": 1433.664,
          "close_time": 1769151599999,
          "quote_volume": 115136.1801,
          "trades": 1986,
          "taker_buy_base": 629.833,
          "taker_buy_quote": 50581.58942
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 80.03,
          "high": 80.25,
          "low": 79.74,
          "close": 80.21,
          "volume": 493.321,
          "close_time": 1769155199999,
          "quote_volume": 39443.56773,
          "trades": 812,
          "taker_buy_base": 268.156,
          "taker_buy_quote": 21451.47158
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 80.2,
          "high": 80.2,
          "low": 79.17,
          "close": 79.38,
          "volume": 527.081,
          "close_time": 1769158799999,
          "quote_volume": 41923.24333,
          "trades": 1010,
          "taker_buy_base": 224.51,
          "taker_buy_quote": 17852.36133
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 79.37,
          "high": 80.1,
          "low": 79.36,
          "close": 79.48,
          "volume": 897.62,
          "close_time": 1769162399999,
          "quote_volume": 71513.83547,
          "trades": 1547,
          "taker_buy_base": 521.915,
          "taker_buy_quote": 41583.29029
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 79.54,
          "high": 80.07,
          "low": 79.34,
          "close": 79.76,
          "volume": 829.754,
          "close_time": 1769165999999,
          "quote_volume": 66141.27491,
          "trades": 1166,
          "taker_buy_base": 494.426,
          "taker_buy_quote": 39406.48478
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 79.77,
          "high": 80.22,
          "low": 79.66,
          "close": 79.93,
          "volume": 450.935,
          "close_time": 1769169599999,
          "quote_volume": 36083.16307,
          "trades": 764,
          "taker_buy_base": 212.084,
          "taker_buy_quote": 16970.76513
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 79.93,
          "high": 80.14,
          "low": 79.87,
          "close": 80.01,
          "volume": 738.748,
          "close_time": 1769173199999,
          "quote_volume": 59100.89777,
          "trades": 1078,
          "taker_buy_base": 301.946,
          "taker_buy_quote": 24151.87829
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 80.02,
          "high": 80.58,
          "low": 79.68,
          "close": 79.77,
          "volume": 1203.771,
          "close_time": 1769176799999,
          "quote_volume": 96509.90826,
          "trades": 2086,
          "taker_buy_base": 605.657,
          "taker_buy_quote": 48552.04557
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 79.75,
          "high": 80.02,
          "low": 78.5,
          "close": 78.78,
          "volume": 941.645,
          "close_time": 1769180399999,
          "quote_volume": 74556.22513,
          "trades": 2727,
          "taker_buy_base": 438.065,
          "taker_buy_quote": 34730.20701
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 78.79,
          "high": 79.96,
          "low": 78.31,
          "close": 79.71,
          "volume": 1062.998,
          "close_time": 1769183999999,
          "quote_volume": 84092.10881,
          "trades": 3400,
          "taker_buy_base": 418.726,
          "taker_buy_quote": 33088.29608
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 79.71,
          "high": 80.48,
          "low": 79.29,
          "close": 80.05,
          "volume": 1240.416,
          "close_time": 1769187599999,
          "quote_volume": 99258.33751,
          "trades": 4907,
          "taker_buy_base": 507.622,
          "taker_buy_quote": 40629.81324
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 80.02,
          "high": 81.11,
          "low": 79.71,
          "close": 80.38,
          "volume": 1024.465,
          "close_time": 1769191199999,
          "quote_volume": 82450.93013,
          "trades": 2028,
          "taker_buy_base": 354.453,
          "taker_buy_quote": 28548.00244
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 80.37,
          "high": 81.02,
          "low": 80.16,
          "close": 80.45,
          "volume": 812.165,
          "close_time": 1769194799999,
          "quote_volume": 65426.70562,
          "trades": 1331,
          "taker_buy_base": 372.859,
          "taker_buy_quote": 30034.69272
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 80.46,
          "high": 80.5,
          "low": 78.84,
          "close": 78.99,
          "volume": 2009.527,
          "close_time": 1769198399999,
          "quote_volume": 160036.80393,
          "trades": 3295,
          "taker_buy_base": 886.179,
          "taker_buy_quote": 70546.88398
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 79.0,
          "high": 79.4,
          "low": 78.5,
          "close": 79.02,
          "volume": 760.546,
          "close_time": 1769201999999,
          "quote_volume": 60053.65579,
          "trades": 3194,
          "taker_buy_base": 287.845,
          "taker_buy_quote": 22726.49055
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 79.02,
          "high": 79.62,
          "low": 79.02,
          "close": 79.34,
          "volume": 473.153,
          "close_time": 1769205599999,
          "quote_volume": 37558.97134,
          "trades": 956,
          "taker_buy_base": 240.519,
          "taker_buy_quote": 19098.01653
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 79.33,
          "high": 79.94,
          "low": 79.33,
          "close": 79.56,
          "volume": 300.921,
          "close_time": 1769209199999,
          "quote_volume": 23980.44699,
          "trades": 391,
          "taker_buy_base": 105.336,
          "taker_buy_quote": 8394.28683
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 79.56,
          "high": 79.73,
          "low": 79.19,
          "close": 79.54,
          "volume": 789.577,
          "close_time": 1769212799999,
          "quote_volume": 62766.90445,
          "trades": 916,
          "taker_buy_base": 335.204,
          "taker_buy_quote": 26632.70302
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 79.55,
          "high": 80.17,
          "low": 79.47,
          "close": 80.06,
          "volume": 365.015,
          "close_time": 1769216399999,
          "quote_volume": 29110.89887,
          "trades": 873,
          "taker_buy_base": 185.883,
          "taker_buy_quote": 14834.31692
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 80.06,
          "high": 80.15,
          "low": 79.5,
          "close": 79.71,
          "volume": 367.587,
          "close_time": 1769219999999,
          "quote_volume": 29330.85168,
          "trades": 745,
          "taker_buy_base": 185.054,
          "taker_buy_quote": 14772.60387
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 79.72,
          "high": 80.0,
          "low": 79.59,
          "close": 79.61,
          "volume": 556.928,
          "close_time": 1769223599999,
          "quote_volume": 44442.36291,
          "trades": 1596,
          "taker_buy_base": 176.177,
          "taker_buy_quote": 14057.78361
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 79.61,
          "high": 80.03,
          "low": 79.49,
          "close": 79.74,
          "volume": 778.52,
          "close_time": 1769227199999,
          "quote_volume": 62136.23659,
          "trades": 2419,
          "taker_buy_base": 312.125,
          "taker_buy_quote": 24912.83093
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 79.74,
          "high": 79.93,
          "low": 79.35,
          "close": 79.55,
          "volume": 313.971,
          "close_time": 1769230799999,
          "quote_volume": 24989.31522,
          "trades": 1099,
          "taker_buy_base": 131.958,
          "taker_buy_quote": 10496.57773
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 79.56,
          "high": 79.86,
          "low": 79.36,
          "close": 79.85,
          "volume": 576.707,
          "close_time": 1769234399999,
          "quote_volume": 45876.41392,
          "trades": 849,
          "taker_buy_base": 286.573,
          "taker_buy_quote": 22799.20831
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 79.85,
          "high": 79.85,
          "low": 79.44,
          "close": 79.48,
          "volume": 532.878,
          "close_time": 1769237999999,
          "quote_volume": 42389.43128,
          "trades": 443,
          "taker_buy_base": 291.936,
          "taker_buy_quote": 23224.19293
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 79.47,
          "high": 79.59,
          "low": 79.26,
          "close": 79.3,
          "volume": 420.022,
          "close_time": 1769241599999,
          "quote_volume": 33352.75694,
          "trades": 1152,
          "taker_buy_base": 140.419,
          "taker_buy_quote": 11149.46693
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 79.32,
          "high": 79.91,
          "low": 79.29,
          "close": 79.68,
          "volume": 866.426,
          "close_time": 1769245199999,
          "quote_volume": 68974.25991,
          "trades": 2568,
          "taker_buy_base": 255.19,
          "taker_buy_quote": 20321.77491
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 79.68,
          "high": 79.68,
          "low": 79.13,
          "close": 79.18,
          "volume": 162.656,
          "close_time": 1769248799999,
          "quote_volume": 12906.07533,
          "trades": 270,
          "taker_buy_base": 37.389,
          "taker_buy_quote": 2969.51783
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 79.18,
          "high": 79.4,
          "low": 79.02,
          "close": 79.19,
          "volume": 673.844,
          "close_time": 1769252399999,
          "quote_volume": 53375.96749,
          "trades": 1008,
          "taker_buy_base": 218.503,
          "taker_buy_quote": 17309.86457
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 79.2,
          "high": 79.56,
          "low": 79.2,
          "close": 79.54,
          "volume": 286.931,
          "close_time": 1769255999999,
          "quote_volume": 22768.0707,
          "trades": 611,
          "taker_buy_base": 180.674,
          "taker_buy_quote": 14341.07628
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 79.54,
          "high": 79.64,
          "low": 79.24,
          "close": 79.36,
          "volume": 601.293,
          "close_time": 1769259599999,
          "quote_volume": 47768.01212,
          "trades": 447,
          "taker_buy_base": 193.991,
          "taker_buy_quote": 15417.26158
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 79.36,
          "high": 79.4,
          "low": 78.57,
          "close": 78.62,
          "volume": 1524.108,
          "close_time": 1769263199999,
          "quote_volume": 120365.91078,
          "trades": 861,
          "taker_buy_base": 341.621,
          "taker_buy_quote": 26982.80103
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 78.63,
          "high": 79.07,
          "low": 78.49,
          "close": 78.76,
          "volume": 1563.723,
          "close_time": 1769266799999,
          "quote_volume": 123029.56912,
          "trades": 1350,
          "taker_buy_base": 894.349,
          "taker_buy_quote": 70388.51642
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 78.77,
          "high": 78.92,
          "low": 78.31,
          "close": 78.33,
          "volume": 654.022,
          "close_time": 1769270399999,
          "quote_volume": 51408.35487,
          "trades": 1350,
          "taker_buy_base": 295.331,
          "taker_buy_quote": 23210.61447
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 78.33,
          "high": 78.35,
          "low": 77.95,
          "close": 78.07,
          "volume": 807.741,
          "close_time": 1769273999999,
          "quote_volume": 63100.58345,
          "trades": 1783,
          "taker_buy_base": 195.432,
          "taker_buy_quote": 15279.78607
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 78.05,
          "high": 78.48,
          "low": 77.91,
          "close": 78.48,
          "volume": 425.508,
          "close_time": 1769277599999,
          "quote_volume": 33292.0956,
          "trades": 1018,
          "taker_buy_base": 220.202,
          "taker_buy_quote": 17242.31572
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 78.49,
          "high": 78.56,
          "low": 78.09,
          "close": 78.35,
          "volume": 626.948,
          "close_time": 1769281199999,
          "quote_volume": 49089.06766,
          "trades": 798,
          "taker_buy_base": 344.865,
          "taker_buy_quote": 27002.85705
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 78.36,
          "high": 79.02,
          "low": 78.34,
          "close": 78.63,
          "volume": 822.525,
          "close_time": 1769284799999,
          "quote_volume": 64755.86185,
          "trades": 1301,
          "taker_buy_base": 407.811,
          "taker_buy_quote": 32107.22699
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 78.61,
          "high": 79.09,
          "low": 78.56,
          "close": 78.83,
          "volume": 392.152,
          "close_time": 1769288399999,
          "quote_volume": 30897.42994,
          "trades": 674,
          "taker_buy_base": 180.802,
          "taker_buy_quote": 14244.41279
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 78.83,
          "high": 79.14,
          "low": 78.83,
          "close": 79.14,
          "volume": 163.341,
          "close_time": 1769291999999,
          "quote_volume": 12908.05047,
          "trades": 285,
          "taker_buy_base": 109.686,
          "taker_buy_quote": 8670.63635
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 79.09,
          "high": 79.37,
          "low": 78.99,
          "close": 79.01,
          "volume": 323.542,
          "close_time": 1769295599999,
          "quote_volume": 25629.07074,
          "trades": 216,
          "taker_buy_base": 137.486,
          "taker_buy_quote": 10890.28245
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 79.0,
          "high": 79.43,
          "low": 78.83,
          "close": 78.99,
          "volume": 559.107,
          "close_time": 1769299199999,
          "quote_volume": 44222.43943,
          "trades": 618,
          "taker_buy_base": 139.325,
          "taker_buy_quote": 11010.02376
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 79.02,
          "high": 79.31,
          "low": 78.7,
          "close": 78.84,
          "volume": 291.992,
          "close_time": 1769302799999,
          "quote_volume": 23074.91736,
          "trades": 521,
          "taker_buy_base": 194.529,
          "taker_buy_quote": 15375.48323
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 78.82,
          "high": 78.9,
          "low": 78.22,
          "close": 78.53,
          "volume": 680.171,
          "close_time": 1769306399999,
          "quote_volume": 53389.94596,
          "trades": 778,
          "taker_buy_base": 404.631,
          "taker_buy_quote": 31764.76838
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 78.53,
          "high": 78.66,
          "low": 78.41,
          "close": 78.47,
          "volume": 198.648,
          "close_time": 1769309999999,
          "quote_volume": 15596.44477,
          "trades": 581,
          "taker_buy_base": 110.078,
          "taker_buy_quote": 8643.15384
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 78.48,
          "high": 78.74,
          "low": 77.48,
          "close": 77.6,
          "volume": 1028.986,
          "close_time": 1769313599999,
          "quote_volume": 80224.34024,
          "trades": 1172,
          "taker_buy_base": 476.794,
          "taker_buy_quote": 37158.96993
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 77.59,
          "high": 77.89,
          "low": 77.28,
          "close": 77.68,
          "volume": 772.287,
          "close_time": 1769317199999,
          "quote_volume": 59965.63098,
          "trades": 1065,
          "taker_buy_base": 439.384,
          "taker_buy_quote": 34125.67575
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 77.67,
          "high": 77.74,
          "low": 76.62,
          "close": 76.76,
          "volume": 1989.381,
          "close_time": 1769320799999,
          "quote_volume": 153105.2494,
          "trades": 2362,
          "taker_buy_base": 899.517,
          "taker_buy_quote": 69178.80487
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 76.75,
          "high": 76.77,
          "low": 76.26,
          "close": 76.45,
          "volume": 1919.815,
          "close_time": 1769324399999,
          "quote_volume": 146871.55251,
          "trades": 1903,
          "taker_buy_base": 716.585,
          "taker_buy_quote": 54836.02015
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 76.45,
          "high": 76.8,
          "low": 76.03,
          "close": 76.25,
          "volume": 1656.416,
          "close_time": 1769327999999,
          "quote_volume": 126550.41494,
          "trades": 1921,
          "taker_buy_base": 917.793,
          "taker_buy_quote": 70137.09513
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 76.26,
          "high": 76.35,
          "low": 75.73,
          "close": 76.0,
          "volume": 1023.584,
          "close_time": 1769331599999,
          "quote_volume": 77874.75384,
          "trades": 1235,
          "taker_buy_base": 517.068,
          "taker_buy_quote": 39364.18204
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 76.02,
          "high": 76.67,
          "low": 76.0,
          "close": 76.37,
          "volume": 664.844,
          "close_time": 1769335199999,
          "quote_volume": 50787.57999,
          "trades": 952,
          "taker_buy_base": 398.732,
          "taker_buy_quote": 30453.22739
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 76.37,
          "high": 76.75,
          "low": 76.25,
          "close": 76.57,
          "volume": 474.812,
          "close_time": 1769338799999,
          "quote_volume": 36321.91723,
          "trades": 645,
          "taker_buy_base": 188.679,
          "taker_buy_quote": 14426.17044
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 76.56,
          "high": 76.56,
          "low": 76.12,
          "close": 76.27,
          "volume": 437.426,
          "close_time": 1769342399999,
          "quote_volume": 33392.60337,
          "trades": 741,
          "taker_buy_base": 227.878,
          "taker_buy_quote": 17399.50934
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 76.26,
          "high": 76.53,
          "low": 76.08,
          "close": 76.38,
          "volume": 512.223,
          "close_time": 1769345999999,
          "quote_volume": 39099.31595,
          "trades": 705,
          "taker_buy_base": 213.704,
          "taker_buy_quote": 16317.09879
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 76.41,
          "high": 76.51,
          "low": 75.8,
          "close": 76.07,
          "volume": 406.661,
          "close_time": 1769349599999,
          "quote_volume": 30920.13359,
          "trades": 800,
          "taker_buy_base": 232.14,
          "taker_buy_quote": 17650.02481
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 76.07,
          "high": 76.19,
          "low": 75.72,
          "close": 75.99,
          "volume": 519.371,
          "close_time": 1769353199999,
          "quote_volume": 39475.63036,
          "trades": 713,
          "taker_buy_base": 337.14,
          "taker_buy_quote": 25632.23075
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 75.98,
          "high": 76.41,
          "low": 75.89,
          "close": 76.21,
          "volume": 635.311,
          "close_time": 1769356799999,
          "quote_volume": 48413.29141,
          "trades": 992,
          "taker_buy_base": 416.266,
          "taker_buy_quote": 31720.76592
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 76.22,
          "high": 76.33,
          "low": 74.41,
          "close": 74.61,
          "volume": 2395.609,
          "close_time": 1769360399999,
          "quote_volume": 179744.60259,
          "trades": 4307,
          "taker_buy_base": 896.575,
          "taker_buy_quote": 67301.93427
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 74.57,
          "high": 74.6,
          "low": 73.78,
          "close": 74.16,
          "volume": 1080.675,
          "close_time": 1769363999999,
          "quote_volume": 80128.90533,
          "trades": 1518,
          "taker_buy_base": 422.689,
          "taker_buy_quote": 31348.15582
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 74.15,
          "high": 74.21,
          "low": 73.3,
          "close": 73.45,
          "volume": 1266.527,
          "close_time": 1769367599999,
          "quote_volume": 93361.7009,
          "trades": 2000,
          "taker_buy_base": 572.835,
          "taker_buy_quote": 42191.45987
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 73.44,
          "high": 73.65,
          "low": 72.63,
          "close": 72.98,
          "volume": 1791.161,
          "close_time": 1769371199999,
          "quote_volume": 130967.22052,
          "trades": 2287,
          "taker_buy_base": 582.389,
          "taker_buy_quote": 42580.1894
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 72.98,
          "high": 73.61,
          "low": 72.81,
          "close": 73.44,
          "volume": 1606.47,
          "close_time": 1769374799999,
          "quote_volume": 117558.08121,
          "trades": 1755,
          "taker_buy_base": 714.922,
          "taker_buy_quote": 52325.30267
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 73.43,
          "high": 73.9,
          "low": 73.04,
          "close": 73.48,
          "volume": 1480.953,
          "close_time": 1769378399999,
          "quote_volume": 108801.92744,
          "trades": 1951,
          "taker_buy_base": 623.052,
          "taker_buy_quote": 45793.48869
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 73.5,
          "high": 73.85,
          "low": 73.41,
          "close": 73.58,
          "volume": 838.932,
          "close_time": 1769381999999,
          "quote_volume": 61769.50414,
          "trades": 738,
          "taker_buy_base": 315.701,
          "taker_buy_quote": 23257.34273
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 73.59,
          "high": 73.91,
          "low": 73.33,
          "close": 73.41,
          "volume": 645.437,
          "close_time": 1769385599999,
          "quote_volume": 47530.73359,
          "trades": 1334,
          "taker_buy_base": 210.412,
          "taker_buy_quote": 15501.27104
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 73.39,
          "high": 73.69,
          "low": 72.82,
          "close": 73.16,
          "volume": 1258.944,
          "close_time": 1769389199999,
          "quote_volume": 92165.64604,
          "trades": 3118,
          "taker_buy_base": 426.131,
          "taker_buy_quote": 31224.83859
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 73.16,
          "high": 74.19,
          "low": 73.02,
          "close": 74.0,
          "volume": 1135.266,
          "close_time": 1769392799999,
          "quote_volume": 83808.26887,
          "trades": 1538,
          "taker_buy_base": 625.458,
          "taker_buy_quote": 46160.34952
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 74.0,
          "high": 75.29,
          "low": 73.57,
          "close": 75.1,
          "volume": 2105.411,
          "close_time": 1769396399999,
          "quote_volume": 156418.13461,
          "trades": 2490,
          "taker_buy_base": 1478.238,
          "taker_buy_quote": 109720.06424
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 75.11,
          "high": 75.42,
          "low": 74.64,
          "close": 74.95,
          "volume": 999.674,
          "close_time": 1769399999999,
          "quote_volume": 74978.40275,
          "trades": 1183,
          "taker_buy_base": 500.1,
          "taker_buy_quote": 37516.31333
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 74.96,
          "high": 75.67,
          "low": 74.85,
          "close": 75.31,
          "volume": 1047.106,
          "close_time": 1769403599999,
          "quote_volume": 78730.91695,
          "trades": 1058,
          "taker_buy_base": 591.112,
          "taker_buy_quote": 44454.55785
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 75.34,
          "high": 75.69,
          "low": 74.97,
          "close": 75.44,
          "volume": 975.998,
          "close_time": 1769407199999,
          "quote_volume": 73468.61252,
          "trades": 1172,
          "taker_buy_base": 337.087,
          "taker_buy_quote": 25379.80868
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 75.44,
          "high": 76.13,
          "low": 75.3,
          "close": 75.73,
          "volume": 746.06,
          "close_time": 1769410799999,
          "quote_volume": 56508.08,
          "trades": 1259,
          "taker_buy_base": 516.868,
          "taker_buy_quote": 39170.23777
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 75.73,
          "high": 76.02,
          "low": 75.54,
          "close": 75.7,
          "volume": 581.072,
          "close_time": 1769414399999,
          "quote_volume": 44015.38389,
          "trades": 966,
          "taker_buy_base": 270.606,
          "taker_buy_quote": 20503.34532
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 75.75,
          "high": 76.52,
          "low": 75.52,
          "close": 76.27,
          "volume": 762.833,
          "close_time": 1769417999999,
          "quote_volume": 58019.52181,
          "trades": 1085,
          "taker_buy_base": 335.613,
          "taker_buy_quote": 25503.84664
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 76.27,
          "high": 76.39,
          "low": 75.99,
          "close": 76.3,
          "volume": 634.241,
          "close_time": 1769421599999,
          "quote_volume": 48299.4562,
          "trades": 845,
          "taker_buy_base": 233.204,
          "taker_buy_quote": 17761.78678
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 76.31,
          "high": 76.56,
          "low": 76.02,
          "close": 76.14,
          "volume": 466.756,
          "close_time": 1769425199999,
          "quote_volume": 35580.65959,
          "trades": 788,
          "taker_buy_base": 332.194,
          "taker_buy_quote": 25322.92866
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 76.16,
          "high": 76.31,
          "low": 75.5,
          "close": 75.55,
          "volume": 536.199,
          "close_time": 1769428799999,
          "quote_volume": 40657.89079,
          "trades": 754,
          "taker_buy_base": 219.451,
          "taker_buy_quote": 16658.29296
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 75.56,
          "high": 75.95,
          "low": 75.05,
          "close": 75.06,
          "volume": 1067.413,
          "close_time": 1769432399999,
          "quote_volume": 80509.68048,
          "trades": 1583,
          "taker_buy_base": 391.349,
          "taker_buy_quote": 29536.54752
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 75.06,
          "high": 75.22,
          "low": 74.83,
          "close": 75.02,
          "volume": 495.273,
          "close_time": 1769435999999,
          "quote_volume": 37159.14075,
          "trades": 1171,
          "taker_buy_base": 189.179,
          "taker_buy_quote": 14197.16275
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 75.03,
          "high": 75.27,
          "low": 74.13,
          "close": 75.1,
          "volume": 976.792,
          "close_time": 1769439599999,
          "quote_volume": 73015.47352,
          "trades": 1936,
          "taker_buy_base": 432.441,
          "taker_buy_quote": 32342.52285
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 75.05,
          "high": 76.3,
          "low": 74.69,
          "close": 74.96,
          "volume": 1823.925,
          "close_time": 1769443199999,
          "quote_volume": 137593.33705,
          "trades": 2680,
          "taker_buy_base": 1108.7,
          "taker_buy_quote": 83665.48792
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 74.93,
          "high": 77.57,
          "low": 73.84,
          "close": 75.12,
          "volume": 7506.879,
          "close_time": 1769446799999,
          "quote_volume": 567461.6087,
          "trades": 14117,
          "taker_buy_base": 3806.223,
          "taker_buy_quote": 288155.07061
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 75.05,
          "high": 75.38,
          "low": 74.57,
          "close": 75.06,
          "volume": 881.12,
          "close_time": 1769450399999,
          "quote_volume": 66034.904,
          "trades": 1759,
          "taker_buy_base": 530.187,
          "taker_buy_quote": 39747.97704
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 75.05,
          "high": 75.24,
          "low": 74.41,
          "close": 74.69,
          "volume": 978.83,
          "close_time": 1769453999999,
          "quote_volume": 73197.00093,
          "trades": 1629,
          "taker_buy_base": 562.368,
          "taker_buy_quote": 42063.08358
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 74.68,
          "high": 74.81,
          "low": 73.49,
          "close": 73.67,
          "volume": 1247.253,
          "close_time": 1769457599999,
          "quote_volume": 92572.72516,
          "trades": 1812,
          "taker_buy_base": 702.187,
          "taker_buy_quote": 52144.08375
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 73.65,
          "high": 73.67,
          "low": 73.0,
          "close": 73.47,
          "volume": 2241.06,
          "close_time": 1769461199999,
          "quote_volume": 164393.74554,
          "trades": 3070,
          "taker_buy_base": 1388.287,
          "taker_buy_quote": 101845.35683
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 73.46,
          "high": 74.94,
          "low": 73.27,
          "close": 74.77,
          "volume": 1521.494,
          "close_time": 1769464799999,
          "quote_volume": 113021.86652,
          "trades": 2467,
          "taker_buy_base": 1109.691,
          "taker_buy_quote": 82371.20994
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 74.77,
          "high": 75.21,
          "low": 74.66,
          "close": 74.82,
          "volume": 659.058,
          "close_time": 1769468399999,
          "quote_volume": 49359.2809,
          "trades": 624,
          "taker_buy_base": 303.514,
          "taker_buy_quote": 22730.70087
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 74.82,
          "high": 74.87,
          "low": 74.29,
          "close": 74.63,
          "volume": 390.121,
          "close_time": 1769471999999,
          "quote_volume": 29101.00463,
          "trades": 718,
          "taker_buy_base": 177.262,
          "taker_buy_quote": 13228.86022
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 74.59,
          "high": 74.85,
          "low": 74.34,
          "close": 74.68,
          "volume": 660.501,
          "close_time": 1769475599999,
          "quote_volume": 49249.74673,
          "trades": 1150,
          "taker_buy_base": 406.651,
          "taker_buy_quote": 30304.60086
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 74.65,
          "high": 74.94,
          "low": 74.25,
          "close": 74.8,
          "volume": 640.146,
          "close_time": 1769479199999,
          "quote_volume": 47752.54292,
          "trades": 1309,
          "taker_buy_base": 405.458,
          "taker_buy_quote": 30270.24462
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 74.8,
          "high": 75.0,
          "low": 74.4,
          "close": 74.53,
          "volume": 562.928,
          "close_time": 1769482799999,
          "quote_volume": 42048.66566,
          "trades": 930,
          "taker_buy_base": 285.416,
          "taker_buy_quote": 21307.2426
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 74.52,
          "high": 74.61,
          "low": 74.37,
          "close": 74.43,
          "volume": 326.23,
          "close_time": 1769486399999,
          "quote_volume": 24296.91543,
          "trades": 991,
          "taker_buy_base": 206.962,
          "taker_buy_quote": 15415.35197
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 74.42,
          "high": 74.62,
          "low": 74.18,
          "close": 74.32,
          "volume": 383.33,
          "close_time": 1769489999999,
          "quote_volume": 28509.94246,
          "trades": 709,
          "taker_buy_base": 226.437,
          "taker_buy_quote": 16847.32825
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 74.31,
          "high": 74.36,
          "low": 73.75,
          "close": 73.83,
          "volume": 781.824,
          "close_time": 1769493599999,
          "quote_volume": 57865.33091,
          "trades": 934,
          "taker_buy_base": 198.413,
          "taker_buy_quote": 14707.31186
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 73.86,
          "high": 73.96,
          "low": 73.18,
          "close": 73.54,
          "volume": 1396.984,
          "close_time": 1769497199999,
          "quote_volume": 102662.36696,
          "trades": 1153,
          "taker_buy_base": 495.193,
          "taker_buy_quote": 36400.81661
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 73.53,
          "high": 73.58,
          "low": 73.18,
          "close": 73.28,
          "volume": 591.499,
          "close_time": 1769500799999,
          "quote_volume": 43381.46577,
          "trades": 533,
          "taker_buy_base": 179.136,
          "taker_buy_quote": 13141.7028
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 73.32,
          "high": 73.83,
          "low": 73.22,
          "close": 73.3,
          "volume": 823.861,
          "close_time": 1769504399999,
          "quote_volume": 60510.38544,
          "trades": 862,
          "taker_buy_base": 587.721,
          "taker_buy_quote": 43187.51906
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 73.29,
          "high": 73.57,
          "low": 73.1,
          "close": 73.32,
          "volume": 2738.753,
          "close_time": 1769507999999,
          "quote_volume": 200761.67917,
          "trades": 1897,
          "taker_buy_base": 1869.474,
          "taker_buy_quote": 137091.11285
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 73.31,
          "high": 73.45,
          "low": 73.16,
          "close": 73.17,
          "volume": 222.367,
          "close_time": 1769511599999,
          "quote_volume": 16301.17251,
          "trades": 447,
          "taker_buy_base": 119.649,
          "taker_buy_quote": 8773.45165
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 73.18,
          "high": 73.46,
          "low": 73.08,
          "close": 73.22,
          "volume": 649.716,
          "close_time": 1769515199999,
          "quote_volume": 47595.0213,
          "trades": 675,
          "taker_buy_base": 305.131,
          "taker_buy_quote": 22356.73432
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 73.21,
          "high": 73.8,
          "low": 73.13,
          "close": 73.48,
          "volume": 1221.831,
          "close_time": 1769518799999,
          "quote_volume": 89802.67785,
          "trades": 1300,
          "taker_buy_base": 850.274,
          "taker_buy_quote": 62500.7201
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 73.49,
          "high": 73.83,
          "low": 73.23,
          "close": 73.37,
          "volume": 621.582,
          "close_time": 1769522399999,
          "quote_volume": 45652.42047,
          "trades": 833,
          "taker_buy_base": 310.893,
          "taker_buy_quote": 22845.67167
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 73.38,
          "high": 73.66,
          "low": 73.06,
          "close": 73.22,
          "volume": 525.549,
          "close_time": 1769525999999,
          "quote_volume": 38531.26564,
          "trades": 1157,
          "taker_buy_base": 347.981,
          "taker_buy_quote": 25520.38673
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 73.21,
          "high": 73.99,
          "low": 73.08,
          "close": 73.88,
          "volume": 891.805,
          "close_time": 1769529599999,
          "quote_volume": 65457.01752,
          "trades": 1573,
          "taker_buy_base": 583.694,
          "taker_buy_quote": 42832.46419
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 73.89,
          "high": 78.52,
          "low": 73.89,
          "close": 77.74,
          "volume": 7211.833,
          "close_time": 1769533199999,
          "quote_volume": 552667.09007,
          "trades": 8112,
          "taker_buy_base": 3800.255,
          "taker_buy_quote": 291368.29277
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 77.73,
          "high": 78.8,
          "low": 76.22,
          "close": 76.44,
          "volume": 4779.169,
          "close_time": 1769536799999,
          "quote_volume": 369127.16872,
          "trades": 5835,
          "taker_buy_base": 2670.445,
          "taker_buy_quote": 206615.92175
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 76.46,
          "high": 76.91,
          "low": 75.42,
          "close": 76.75,
          "volume": 2561.432,
          "close_time": 1769540399999,
          "quote_volume": 195288.98637,
          "trades": 3871,
          "taker_buy_base": 1558.272,
          "taker_buy_quote": 118899.18287
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 76.79,
          "high": 78.26,
          "low": 76.79,
          "close": 78.25,
          "volume": 3761.236,
          "close_time": 1769543999999,
          "quote_volume": 292091.67334,
          "trades": 4710,
          "taker_buy_base": 2144.169,
          "taker_buy_quote": 166426.59867
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 78.25,
          "high": 79.73,
          "low": 78.19,
          "close": 79.45,
          "volume": 2504.238,
          "close_time": 1769547599999,
          "quote_volume": 197593.22872,
          "trades": 4252,
          "taker_buy_base": 1483.604,
          "taker_buy_quote": 117163.40052
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 79.44,
          "high": 81.66,
          "low": 79.43,
          "close": 80.56,
          "volume": 3226.851,
          "close_time": 1769551199999,
          "quote_volume": 260175.10286,
          "trades": 5353,
          "taker_buy_base": 2122.91,
          "taker_buy_quote": 171065.73447
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 80.55,
          "high": 81.79,
          "low": 80.55,
          "close": 81.55,
          "volume": 1093.651,
          "close_time": 1769554799999,
          "quote_volume": 88735.53224,
          "trades": 1357,
          "taker_buy_base": 555.76,
          "taker_buy_quote": 45091.48675
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 81.56,
          "high": 82.77,
          "low": 81.56,
          "close": 82.24,
          "volume": 1833.362,
          "close_time": 1769558399999,
          "quote_volume": 150594.72076,
          "trades": 2823,
          "taker_buy_base": 1026.137,
          "taker_buy_quote": 84311.88311
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 82.24,
          "high": 82.5,
          "low": 80.75,
          "close": 81.49,
          "volume": 3430.493,
          "close_time": 1769561999999,
          "quote_volume": 279185.25383,
          "trades": 5760,
          "taker_buy_base": 1585.203,
          "taker_buy_quote": 128997.75816
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 81.5,
          "high": 81.89,
          "low": 79.9,
          "close": 80.19,
          "volume": 3893.628,
          "close_time": 1769565599999,
          "quote_volume": 314173.58198,
          "trades": 5351,
          "taker_buy_base": 1989.547,
          "taker_buy_quote": 160640.02776
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 80.21,
          "high": 80.37,
          "low": 79.38,
          "close": 79.55,
          "volume": 2025.179,
          "close_time": 1769569199999,
          "quote_volume": 161615.18548,
          "trades": 3488,
          "taker_buy_base": 942.283,
          "taker_buy_quote": 75223.69905
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 79.54,
          "high": 80.13,
          "low": 79.31,
          "close": 79.65,
          "volume": 994.244,
          "close_time": 1769572799999,
          "quote_volume": 79095.37784,
          "trades": 2221,
          "taker_buy_base": 652.969,
          "taker_buy_quote": 51927.38712
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 79.64,
          "high": 80.02,
          "low": 79.53,
          "close": 79.81,
          "volume": 524.105,
          "close_time": 1769576399999,
          "quote_volume": 41811.93275,
          "trades": 1204,
          "taker_buy_base": 185.087,
          "taker_buy_quote": 14767.26525
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 79.81,
          "high": 80.41,
          "low": 79.69,
          "close": 79.99,
          "volume": 1031.845,
          "close_time": 1769579999999,
          "quote_volume": 82595.757,
          "trades": 1972,
          "taker_buy_base": 531.993,
          "taker_buy_quote": 42572.09674
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 80.01,
          "high": 80.65,
          "low": 79.5,
          "close": 79.76,
          "volume": 893.644,
          "close_time": 1769583599999,
          "quote_volume": 71631.38112,
          "trades": 1605,
          "taker_buy_base": 236.112,
          "taker_buy_quote": 18914.52837
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 79.76,
          "high": 79.95,
          "low": 79.21,
          "close": 79.53,
          "volume": 1059.164,
          "close_time": 1769587199999,
          "quote_volume": 84368.32041,
          "trades": 1698,
          "taker_buy_base": 401.462,
          "taker_buy_quote": 31984.0586
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 79.58,
          "high": 79.85,
          "low": 79.28,
          "close": 79.42,
          "volume": 530.172,
          "close_time": 1769590799999,
          "quote_volume": 42151.02261,
          "trades": 1176,
          "taker_buy_base": 255.723,
          "taker_buy_quote": 20342.57204
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 79.42,
          "high": 80.11,
          "low": 79.13,
          "close": 80.05,
          "volume": 1078.377,
          "close_time": 1769594399999,
          "quote_volume": 85802.48992,
          "trades": 1792,
          "taker_buy_base": 427.201,
          "taker_buy_quote": 34038.71257
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 80.06,
          "high": 80.14,
          "low": 79.24,
          "close": 79.28,
          "volume": 540.663,
          "close_time": 1769597999999,
          "quote_volume": 43043.06106,
          "trades": 1128,
          "taker_buy_base": 159.018,
          "taker_buy_quote": 12649.79761
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 79.27,
          "high": 79.87,
          "low": 79.13,
          "close": 79.84,
          "volume": 755.581,
          "close_time": 1769601599999,
          "quote_volume": 60066.21281,
          "trades": 1336,
          "taker_buy_base": 531.848,
          "taker_buy_quote": 42303.04992
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 79.83,
          "high": 79.88,
          "low": 78.93,
          "close": 79.03,
          "volume": 771.572,
          "close_time": 1769605199999,
          "quote_volume": 61185.02939,
          "trades": 1414,
          "taker_buy_base": 294.796,
          "taker_buy_quote": 23408.78015
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 79.06,
          "high": 79.53,
          "low": 78.98,
          "close": 79.13,
          "volume": 635.478,
          "close_time": 1769608799999,
          "quote_volume": 50341.11429,
          "trades": 1383,
          "taker_buy_base": 373.923,
          "taker_buy_quote": 29634.27915
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 79.13,
          "high": 79.48,
          "low": 78.32,
          "close": 78.41,
          "volume": 1077.573,
          "close_time": 1769612399999,
          "quote_volume": 84991.27692,
          "trades": 1783,
          "taker_buy_base": 445.778,
          "taker_buy_quote": 35135.38956
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 78.4,
          "high": 78.61,
          "low": 77.35,
          "close": 77.35,
          "volume": 1068.821,
          "close_time": 1769615999999,
          "quote_volume": 83374.12347,
          "trades": 2118,
          "taker_buy_base": 570.807,
          "taker_buy_quote": 44560.62161
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 77.39,
          "high": 77.57,
          "low": 77.0,
          "close": 77.3,
          "volume": 653.234,
          "close_time": 1769619599999,
          "quote_volume": 50433.82227,
          "trades": 1304,
          "taker_buy_base": 245.55,
          "taker_buy_quote": 18973.29302
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 77.3,
          "high": 77.89,
          "low": 77.01,
          "close": 77.52,
          "volume": 887.615,
          "close_time": 1769623199999,
          "quote_volume": 68632.56055,
          "trades": 1649,
          "taker_buy_base": 474.308,
          "taker_buy_quote": 36714.6426
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 77.51,
          "high": 77.56,
          "low": 76.97,
          "close": 77.3,
          "volume": 1084.756,
          "close_time": 1769626799999,
          "quote_volume": 83707.44762,
          "trades": 1722,
          "taker_buy_base": 507.956,
          "taker_buy_quote": 39208.51199
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 77.26,
          "high": 77.52,
          "low": 76.9,
          "close": 77.37,
          "volume": 805.189,
          "close_time": 1769630399999,
          "quote_volume": 62147.5679,
          "trades": 2525,
          "taker_buy_base": 542.371,
          "taker_buy_quote": 41870.80941
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 77.36,
          "high": 77.9,
          "low": 77.03,
          "close": 77.35,
          "volume": 1125.488,
          "close_time": 1769633999999,
          "quote_volume": 87165.90331,
          "trades": 1607,
          "taker_buy_base": 616.52,
          "taker_buy_quote": 47782.71552
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 77.36,
          "high": 77.81,
          "low": 76.91,
          "close": 77.72,
          "volume": 422.382,
          "close_time": 1769637599999,
          "quote_volume": 32677.17591,
          "trades": 1475,
          "taker_buy_base": 131.868,
          "taker_buy_quote": 10195.14351
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 77.71,
          "high": 77.79,
          "low": 77.1,
          "close": 77.52,
          "volume": 359.825,
          "close_time": 1769641199999,
          "quote_volume": 27823.26445,
          "trades": 1028,
          "taker_buy_base": 99.117,
          "taker_buy_quote": 7667.01356
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 77.52,
          "high": 77.6,
          "low": 77.14,
          "close": 77.33,
          "volume": 190.77,
          "close_time": 1769644799999,
          "quote_volume": 14754.44239,
          "trades": 743,
          "taker_buy_base": 122.487,
          "taker_buy_quote": 9473.38792
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 77.34,
          "high": 77.47,
          "low": 77.01,
          "close": 77.35,
          "volume": 425.768,
          "close_time": 1769648399999,
          "quote_volume": 32896.2914,
          "trades": 763,
          "taker_buy_base": 183.834,
          "taker_buy_quote": 14210.76201
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 77.33,
          "high": 77.47,
          "low": 76.78,
          "close": 76.86,
          "volume": 368.232,
          "close_time": 1769651999999,
          "quote_volume": 28394.42378,
          "trades": 793,
          "taker_buy_base": 182.864,
          "taker_buy_quote": 14104.11812
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 76.86,
          "high": 76.88,
          "low": 75.02,
          "close": 75.09,
          "volume": 2689.838,
          "close_time": 1769655599999,
          "quote_volume": 203669.13112,
          "trades": 2749,
          "taker_buy_base": 760.216,
          "taker_buy_quote": 57656.87366
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 75.06,
          "high": 75.56,
          "low": 74.77,
          "close": 75.2,
          "volume": 1525.702,
          "close_time": 1769659199999,
          "quote_volume": 114652.48131,
          "trades": 2131,
          "taker_buy_base": 741.986,
          "taker_buy_quote": 55784.38741
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 75.2,
          "high": 75.38,
          "low": 74.7,
          "close": 75.34,
          "volume": 335.567,
          "close_time": 1769662799999,
          "quote_volume": 25213.49431,
          "trades": 913,
          "taker_buy_base": 128.612,
          "taker_buy_quote": 9663.77935
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 75.34,
          "high": 75.4,
          "low": 74.87,
          "close": 75.03,
          "volume": 763.196,
          "close_time": 1769666399999,
          "quote_volume": 57307.76034,
          "trades": 1010,
          "taker_buy_base": 285.848,
          "taker_buy_quote": 21464.21261
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 75.07,
          "high": 75.9,
          "low": 75.07,
          "close": 75.84,
          "volume": 753.164,
          "close_time": 1769669999999,
          "quote_volume": 56949.16165,
          "trades": 1197,
          "taker_buy_base": 510.526,
          "taker_buy_quote": 38590.51802
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 75.83,
          "high": 76.45,
          "low": 75.67,
          "close": 75.8,
          "volume": 1624.917,
          "close_time": 1769673599999,
          "quote_volume": 123618.67871,
          "trades": 1475,
          "taker_buy_base": 753.209,
          "taker_buy_quote": 57290.53544
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 75.79,
          "high": 75.87,
          "low": 75.0,
          "close": 75.24,
          "volume": 1240.032,
          "close_time": 1769677199999,
          "quote_volume": 93507.16642,
          "trades": 1699,
          "taker_buy_base": 426.018,
          "taker_buy_quote": 32113.69823
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 75.24,
          "high": 75.55,
          "low": 75.13,
          "close": 75.23,
          "volume": 1011.568,
          "close_time": 1769680799999,
          "quote_volume": 76192.0411,
          "trades": 892,
          "taker_buy_base": 608.668,
          "taker_buy_quote": 45849.43807
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 75.23,
          "high": 75.29,
          "low": 74.93,
          "close": 75.06,
          "volume": 260.606,
          "close_time": 1769684399999,
          "quote_volume": 19576.86681,
          "trades": 513,
          "taker_buy_base": 139.384,
          "taker_buy_quote": 10471.65706
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 75.05,
          "high": 75.11,
          "low": 73.89,
          "close": 74.57,
          "volume": 4672.88,
          "close_time": 1769687999999,
          "quote_volume": 346743.16768,
          "trades": 2433,
          "taker_buy_base": 3283.024,
          "taker_buy_quote": 243363.05806
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 74.56,
          "high": 74.77,
          "low": 73.76,
          "close": 74.29,
          "volume": 1189.127,
          "close_time": 1769691599999,
          "quote_volume": 88386.72881,
          "trades": 1277,
          "taker_buy_base": 519.814,
          "taker_buy_quote": 38646.56539
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 74.29,
          "high": 74.41,
          "low": 73.92,
          "close": 74.39,
          "volume": 653.901,
          "close_time": 1769695199999,
          "quote_volume": 48470.93919,
          "trades": 903,
          "taker_buy_base": 230.613,
          "taker_buy_quote": 17110.39317
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 74.37,
          "high": 74.63,
          "low": 73.41,
          "close": 73.47,
          "volume": 1013.565,
          "close_time": 1769698799999,
          "quote_volume": 74835.93845,
          "trades": 1925,
          "taker_buy_base": 249.115,
          "taker_buy_quote": 18416.12655
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 73.48,
          "high": 73.48,
          "low": 71.79,
          "close": 72.34,
          "volume": 4767.176,
          "close_time": 1769702399999,
          "quote_volume": 345683.8029,
          "trades": 9409,
          "taker_buy_base": 1420.238,
          "taker_buy_quote": 102957.30904
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 72.34,
          "high": 73.39,
          "low": 71.69,
          "close": 73.12,
          "volume": 2215.558,
          "close_time": 1769705999999,
          "quote_volume": 160738.23619,
          "trades": 3915,
          "taker_buy_base": 1176.671,
          "taker_buy_quote": 85431.64535
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 73.1,
          "high": 73.49,
          "low": 72.43,
          "close": 72.43,
          "volume": 1681.833,
          "close_time": 1769709599999,
          "quote_volume": 122794.43561,
          "trades": 1924,
          "taker_buy_base": 660.751,
          "taker_buy_quote": 48228.59007
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 72.45,
          "high": 73.16,
          "low": 71.33,
          "close": 71.69,
          "volume": 3369.82,
          "close_time": 1769713199999,
          "quote_volume": 243117.75614,
          "trades": 4050,
          "taker_buy_base": 1682.92,
          "taker_buy_quote": 121512.87619
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 71.7,
          "high": 72.98,
          "low": 71.19,
          "close": 72.44,
          "volume": 2834.569,
          "close_time": 1769716799999,
          "quote_volume": 204516.2484,
          "trades": 3676,
          "taker_buy_base": 1465.672,
          "taker_buy_quote": 105795.90342
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 72.45,
          "high": 72.76,
          "low": 72.09,
          "close": 72.52,
          "volume": 799.824,
          "close_time": 1769720399999,
          "quote_volume": 57937.21961,
          "trades": 1552,
          "taker_buy_base": 404.291,
          "taker_buy_quote": 29278.35673
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 72.53,
          "high": 72.83,
          "low": 72.37,
          "close": 72.61,
          "volume": 511.722,
          "close_time": 1769723999999,
          "quote_volume": 37153.24854,
          "trades": 1271,
          "taker_buy_base": 235.121,
          "taker_buy_quote": 17071.48905
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 72.66,
          "high": 72.94,
          "low": 72.1,
          "close": 72.36,
          "volume": 432.222,
          "close_time": 1769727599999,
          "quote_volume": 31357.95331,
          "trades": 746,
          "taker_buy_base": 179.255,
          "taker_buy_quote": 13007.46238
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 72.38,
          "high": 72.81,
          "low": 72.06,
          "close": 72.53,
          "volume": 288.334,
          "close_time": 1769731199999,
          "quote_volume": 20891.85211,
          "trades": 975,
          "taker_buy_base": 107.449,
          "taker_buy_quote": 7781.68835
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 72.52,
          "high": 72.8,
          "low": 72.21,
          "close": 72.21,
          "volume": 475.543,
          "close_time": 1769734799999,
          "quote_volume": 34446.35003,
          "trades": 804,
          "taker_buy_base": 172.017,
          "taker_buy_quote": 12468.81536
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 72.2,
          "high": 72.54,
          "low": 70.14,
          "close": 71.55,
          "volume": 2276.802,
          "close_time": 1769738399999,
          "quote_volume": 161957.84951,
          "trades": 4494,
          "taker_buy_base": 970.989,
          "taker_buy_quote": 69088.04474
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 71.57,
          "high": 71.68,
          "low": 70.2,
          "close": 71.09,
          "volume": 1317.521,
          "close_time": 1769741999999,
          "quote_volume": 93363.21413,
          "trades": 3127,
          "taker_buy_base": 594.963,
          "taker_buy_quote": 42149.79741
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 71.1,
          "high": 71.8,
          "low": 71.04,
          "close": 71.4,
          "volume": 496.223,
          "close_time": 1769745599999,
          "quote_volume": 35455.18601,
          "trades": 1253,
          "taker_buy_base": 261.312,
          "taker_buy_quote": 18684.9137
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 71.34,
          "high": 71.64,
          "low": 70.93,
          "close": 71.3,
          "volume": 1000.388,
          "close_time": 1769749199999,
          "quote_volume": 71356.39107,
          "trades": 1864,
          "taker_buy_base": 514.183,
          "taker_buy_quote": 36690.14296
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 71.31,
          "high": 71.63,
          "low": 71.16,
          "close": 71.5,
          "volume": 446.92,
          "close_time": 1769752799999,
          "quote_volume": 31905.67747,
          "trades": 805,
          "taker_buy_base": 242.13,
          "taker_buy_quote": 17289.09605
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 71.49,
          "high": 71.49,
          "low": 70.39,
          "close": 70.45,
          "volume": 1032.769,
          "close_time": 1769756399999,
          "quote_volume": 73318.49902,
          "trades": 1712,
          "taker_buy_base": 330.407,
          "taker_buy_quote": 23439.65554
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 70.5,
          "high": 71.58,
          "low": 70.47,
          "close": 71.28,
          "volume": 1132.588,
          "close_time": 1769759999999,
          "quote_volume": 80486.33697,
          "trades": 1725,
          "taker_buy_base": 559.965,
          "taker_buy_quote": 39778.52323
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 71.29,
          "high": 71.38,
          "low": 70.71,
          "close": 71.13,
          "volume": 549.129,
          "close_time": 1769763599999,
          "quote_volume": 39018.66469,
          "trades": 1335,
          "taker_buy_base": 168.255,
          "taker_buy_quote": 11962.63698
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 71.13,
          "high": 71.46,
          "low": 70.89,
          "close": 70.97,
          "volume": 526.182,
          "close_time": 1769767199999,
          "quote_volume": 37435.53907,
          "trades": 1178,
          "taker_buy_base": 262.1,
          "taker_buy_quote": 18647.57906
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 70.97,
          "high": 71.18,
          "low": 70.74,
          "close": 70.91,
          "volume": 595.331,
          "close_time": 1769770799999,
          "quote_volume": 42252.25176,
          "trades": 1031,
          "taker_buy_base": 333.396,
          "taker_buy_quote": 23660.08531
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 70.91,
          "high": 72.17,
          "low": 70.88,
          "close": 72.07,
          "volume": 807.337,
          "close_time": 1769774399999,
          "quote_volume": 57593.84446,
          "trades": 1353,
          "taker_buy_base": 389.217,
          "taker_buy_quote": 27762.89791
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 72.08,
          "high": 72.12,
          "low": 71.31,
          "close": 71.33,
          "volume": 590.395,
          "close_time": 1769777999999,
          "quote_volume": 42347.31002,
          "trades": 1148,
          "taker_buy_base": 166.015,
          "taker_buy_quote": 11905.74554
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 71.33,
          "high": 71.33,
          "low": 67.76,
          "close": 69.9,
          "volume": 5783.884,
          "close_time": 1769781599999,
          "quote_volume": 403448.37223,
          "trades": 5319,
          "taker_buy_base": 2065.012,
          "taker_buy_quote": 144161.67291
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 69.92,
          "high": 70.47,
          "low": 69.76,
          "close": 69.99,
          "volume": 2315.944,
          "close_time": 1769785199999,
          "quote_volume": 162539.38325,
          "trades": 2839,
          "taker_buy_base": 663.272,
          "taker_buy_quote": 46552.56457
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 70.0,
          "high": 70.94,
          "low": 69.56,
          "close": 70.42,
          "volume": 1200.623,
          "close_time": 1769788799999,
          "quote_volume": 84431.67159,
          "trades": 2275,
          "taker_buy_base": 682.468,
          "taker_buy_quote": 48005.38636
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 70.4,
          "high": 71.03,
          "low": 69.98,
          "close": 70.46,
          "volume": 856.155,
          "close_time": 1769792399999,
          "quote_volume": 60374.18904,
          "trades": 2147,
          "taker_buy_base": 384.138,
          "taker_buy_quote": 27081.5929
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 70.47,
          "high": 71.71,
          "low": 69.99,
          "close": 71.17,
          "volume": 2069.307,
          "close_time": 1769795999999,
          "quote_volume": 146925.27278,
          "trades": 3063,
          "taker_buy_base": 1361.316,
          "taker_buy_quote": 96600.31558
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 71.16,
          "high": 72.02,
          "low": 69.92,
          "close": 71.77,
          "volume": 2282.164,
          "close_time": 1769799599999,
          "quote_volume": 161084.848,
          "trades": 3558,
          "taker_buy_base": 999.985,
          "taker_buy_quote": 70692.72857
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 71.78,
          "high": 72.47,
          "low": 71.63,
          "close": 72.2,
          "volume": 1051.432,
          "close_time": 1769803199999,
          "quote_volume": 75755.60071,
          "trades": 2430,
          "taker_buy_base": 488.58,
          "taker_buy_quote": 35204.17787
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 72.19,
          "high": 72.27,
          "low": 70.14,
          "close": 70.39,
          "volume": 1797.093,
          "close_time": 1769806799999,
          "quote_volume": 127308.1502,
          "trades": 3321,
          "taker_buy_base": 901.703,
          "taker_buy_quote": 63880.88871
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 70.38,
          "high": 71.1,
          "low": 70.23,
          "close": 70.74,
          "volume": 837.143,
          "close_time": 1769810399999,
          "quote_volume": 59119.13056,
          "trades": 1367,
          "taker_buy_base": 457.895,
          "taker_buy_quote": 32342.45272
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 70.73,
          "high": 70.84,
          "low": 70.11,
          "close": 70.5,
          "volume": 200.637,
          "close_time": 1769813999999,
          "quote_volume": 14124.37309,
          "trades": 472,
          "taker_buy_base": 110.766,
          "taker_buy_quote": 7800.79345
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 70.5,
          "high": 70.65,
          "low": 69.64,
          "close": 70.07,
          "volume": 1126.485,
          "close_time": 1769817599999,
          "quote_volume": 78939.88891,
          "trades": 1380,
          "taker_buy_base": 542.219,
          "taker_buy_quote": 37976.21916
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 70.05,
          "high": 70.08,
          "low": 69.59,
          "close": 69.77,
          "volume": 389.767,
          "close_time": 1769821199999,
          "quote_volume": 27222.45142,
          "trades": 697,
          "taker_buy_base": 188.21,
          "taker_buy_quote": 13152.03383
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 69.72,
          "high": 70.18,
          "low": 69.55,
          "close": 69.74,
          "volume": 391.437,
          "close_time": 1769824799999,
          "quote_volume": 27340.56952,
          "trades": 632,
          "taker_buy_base": 155.832,
          "taker_buy_quote": 10883.69917
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 69.73,
          "high": 69.73,
          "low": 68.8,
          "close": 69.31,
          "volume": 736.006,
          "close_time": 1769828399999,
          "quote_volume": 50928.90466,
          "trades": 1126,
          "taker_buy_base": 393.902,
          "taker_buy_quote": 27238.12136
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 69.32,
          "high": 69.41,
          "low": 68.71,
          "close": 68.94,
          "volume": 531.601,
          "close_time": 1769831999999,
          "quote_volume": 36694.46987,
          "trades": 807,
          "taker_buy_base": 194.653,
          "taker_buy_quote": 13455.46512
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 68.95,
          "high": 69.62,
          "low": 68.94,
          "close": 69.11,
          "volume": 994.981,
          "close_time": 1769835599999,
          "quote_volume": 68985.23811,
          "trades": 1264,
          "taker_buy_base": 692.917,
          "taker_buy_quote": 48063.86529
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 69.11,
          "high": 69.91,
          "low": 69.05,
          "close": 69.74,
          "volume": 1064.189,
          "close_time": 1769839199999,
          "quote_volume": 74080.07435,
          "trades": 1286,
          "taker_buy_base": 626.06,
          "taker_buy_quote": 43591.17461
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 69.74,
          "high": 69.84,
          "low": 68.96,
          "close": 69.47,
          "volume": 341.119,
          "close_time": 1769842799999,
          "quote_volume": 23643.48343,
          "trades": 736,
          "taker_buy_base": 121.222,
          "taker_buy_quote": 8389.23012
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 69.46,
          "high": 69.46,
          "low": 68.72,
          "close": 69.23,
          "volume": 603.149,
          "close_time": 1769846399999,
          "quote_volume": 41647.62068,
          "trades": 1029,
          "taker_buy_base": 189.801,
          "taker_buy_quote": 13099.44842
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 69.22,
          "high": 69.24,
          "low": 67.74,
          "close": 68.48,
          "volume": 1863.284,
          "close_time": 1769849999999,
          "quote_volume": 127348.34686,
          "trades": 3401,
          "taker_buy_base": 852.901,
          "taker_buy_quote": 58281.98311
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 68.5,
          "high": 68.94,
          "low": 68.39,
          "close": 68.63,
          "volume": 647.446,
          "close_time": 1769853599999,
          "quote_volume": 44468.61979,
          "trades": 1014,
          "taker_buy_base": 344.606,
          "taker_buy_quote": 23666.45002
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 68.62,
          "high": 68.67,
          "low": 68.09,
          "close": 68.25,
          "volume": 423.614,
          "close_time": 1769857199999,
          "quote_volume": 28965.34,
          "trades": 777,
          "taker_buy_base": 209.717,
          "taker_buy_quote": 14337.32047
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 68.26,
          "high": 68.28,
          "low": 67.84,
          "close": 68.04,
          "volume": 548.616,
          "close_time": 1769860799999,
          "quote_volume": 37321.95476,
          "trades": 1059,
          "taker_buy_base": 198.463,
          "taker_buy_quote": 13507.29359
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 68.06,
          "high": 68.28,
          "low": 67.82,
          "close": 68.01,
          "volume": 1121.548,
          "close_time": 1769864399999,
          "quote_volume": 76337.91044,
          "trades": 1624,
          "taker_buy_base": 619.962,
          "taker_buy_quote": 42207.92877
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 68.02,
          "high": 68.29,
          "low": 67.79,
          "close": 68.27,
          "volume": 520.24,
          "close_time": 1769867999999,
          "quote_volume": 35414.37162,
          "trades": 985,
          "taker_buy_base": 219.592,
          "taker_buy_quote": 14951.00687
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 68.28,
          "high": 69.04,
          "low": 65.85,
          "close": 66.77,
          "volume": 6602.493,
          "close_time": 1769871599999,
          "quote_volume": 443570.78664,
          "trades": 9250,
          "taker_buy_base": 3231.884,
          "taker_buy_quote": 217259.26899
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 66.76,
          "high": 67.63,
          "low": 66.01,
          "close": 66.07,
          "volume": 2144.907,
          "close_time": 1769875199999,
          "quote_volume": 143780.93529,
          "trades": 3357,
          "taker_buy_base": 899.189,
          "taker_buy_quote": 60287.63749
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 66.08,
          "high": 66.74,
          "low": 65.2,
          "close": 65.56,
          "volume": 3280.006,
          "close_time": 1769878799999,
          "quote_volume": 216102.31129,
          "trades": 4408,
          "taker_buy_base": 1371.516,
          "taker_buy_quote": 90364.49317
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 65.55,
          "high": 65.83,
          "low": 64.0,
          "close": 64.85,
          "volume": 5654.789,
          "close_time": 1769882399999,
          "quote_volume": 366333.93929,
          "trades": 7964,
          "taker_buy_base": 2657.686,
          "taker_buy_quote": 172149.39438
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 64.87,
          "high": 66.55,
          "low": 63.48,
          "close": 65.93,
          "volume": 7899.761,
          "close_time": 1769885999999,
          "quote_volume": 513813.71216,
          "trades": 9137,
          "taker_buy_base": 4305.232,
          "taker_buy_quote": 280130.2943
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 65.94,
          "high": 67.23,
          "low": 65.85,
          "close": 66.75,
          "volume": 3955.999,
          "close_time": 1769889599999,
          "quote_volume": 263492.56859,
          "trades": 5518,
          "taker_buy_base": 2243.023,
          "taker_buy_quote": 149505.53446
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 66.75,
          "high": 67.47,
          "low": 66.37,
          "close": 66.97,
          "volume": 2162.698,
          "close_time": 1769893199999,
          "quote_volume": 144655.47767,
          "trades": 4098,
          "taker_buy_base": 1120.684,
          "taker_buy_quote": 74979.73012
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 66.96,
          "high": 68.06,
          "low": 66.25,
          "close": 67.6,
          "volume": 1405.307,
          "close_time": 1769896799999,
          "quote_volume": 94311.60573,
          "trades": 3125,
          "taker_buy_base": 566.638,
          "taker_buy_quote": 38027.51362
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 67.61,
          "high": 67.71,
          "low": 66.78,
          "close": 67.22,
          "volume": 543.202,
          "close_time": 1769900399999,
          "quote_volume": 36478.07785,
          "trades": 630,
          "taker_buy_base": 331.244,
          "taker_buy_quote": 22238.13701
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 67.29,
          "high": 69.07,
          "low": 67.29,
          "close": 69.01,
          "volume": 1078.644,
          "close_time": 1769903999999,
          "quote_volume": 73798.75556,
          "trades": 2165,
          "taker_buy_base": 684.137,
          "taker_buy_quote": 46813.70694
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 69.0,
          "high": 70.4,
          "low": 68.83,
          "close": 69.66,
          "volume": 2861.871,
          "close_time": 1769907599999,
          "quote_volume": 199603.51753,
          "trades": 2650,
          "taker_buy_base": 1833.682,
          "taker_buy_quote": 127917.4947
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 69.67,
          "high": 69.99,
          "low": 69.29,
          "close": 69.99,
          "volume": 671.75,
          "close_time": 1769911199999,
          "quote_volume": 46826.81388,
          "trades": 1603,
          "taker_buy_base": 242.193,
          "taker_buy_quote": 16902.85622
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 69.95,
          "high": 71.03,
          "low": 69.92,
          "close": 70.84,
          "volume": 1165.586,
          "close_time": 1769914799999,
          "quote_volume": 82149.39281,
          "trades": 1947,
          "taker_buy_base": 590.602,
          "taker_buy_quote": 41666.05914
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 70.8,
          "high": 70.96,
          "low": 69.92,
          "close": 70.35,
          "volume": 1608.336,
          "close_time": 1769918399999,
          "quote_volume": 113199.99996,
          "trades": 2227,
          "taker_buy_base": 693.812,
          "taker_buy_quote": 48856.35905
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 70.33,
          "high": 70.33,
          "low": 69.64,
          "close": 69.93,
          "volume": 1494.713,
          "close_time": 1769921999999,
          "quote_volume": 104602.10824,
          "trades": 2128,
          "taker_buy_base": 432.952,
          "taker_buy_quote": 30310.42292
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 69.93,
          "high": 70.63,
          "low": 69.61,
          "close": 69.82,
          "volume": 1588.985,
          "close_time": 1769925599999,
          "quote_volume": 111343.75777,
          "trades": 2581,
          "taker_buy_base": 669.039,
          "taker_buy_quote": 46900.8775
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 69.86,
          "high": 70.51,
          "low": 69.71,
          "close": 70.2,
          "volume": 1726.751,
          "close_time": 1769929199999,
          "quote_volume": 121219.70754,
          "trades": 2246,
          "taker_buy_base": 745.674,
          "taker_buy_quote": 52375.24381
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 70.22,
          "high": 70.98,
          "low": 69.76,
          "close": 70.32,
          "volume": 2319.965,
          "close_time": 1769932799999,
          "quote_volume": 163228.66703,
          "trades": 3839,
          "taker_buy_base": 884.538,
          "taker_buy_quote": 62340.17285
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 70.31,
          "high": 71.01,
          "low": 70.18,
          "close": 70.47,
          "volume": 1295.928,
          "close_time": 1769936399999,
          "quote_volume": 91406.50974,
          "trades": 2200,
          "taker_buy_base": 488.462,
          "taker_buy_quote": 34459.85474
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 70.48,
          "high": 71.04,
          "low": 70.11,
          "close": 70.99,
          "volume": 806.237,
          "close_time": 1769939999999,
          "quote_volume": 56912.6232,
          "trades": 1633,
          "taker_buy_base": 425.489,
          "taker_buy_quote": 30073.34377
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 70.96,
          "high": 71.36,
          "low": 69.16,
          "close": 69.17,
          "volume": 1484.518,
          "close_time": 1769943599999,
          "quote_volume": 104453.42786,
          "trades": 2237,
          "taker_buy_base": 575.046,
          "taker_buy_quote": 40546.03658
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 69.18,
          "high": 70.75,
          "low": 69.18,
          "close": 70.42,
          "volume": 1232.066,
          "close_time": 1769947199999,
          "quote_volume": 86144.54484,
          "trades": 2326,
          "taker_buy_base": 757.62,
          "taker_buy_quote": 52954.03159
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 70.43,
          "high": 70.54,
          "low": 69.66,
          "close": 70.2,
          "volume": 1197.824,
          "close_time": 1769950799999,
          "quote_volume": 84000.19934,
          "trades": 1665,
          "taker_buy_base": 460.445,
          "taker_buy_quote": 32293.87389
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 70.21,
          "high": 70.67,
          "low": 69.53,
          "close": 69.85,
          "volume": 1459.69,
          "close_time": 1769954399999,
          "quote_volume": 102327.75,
          "trades": 2242,
          "taker_buy_base": 734.583,
          "taker_buy_quote": 51536.21916
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 69.85,
          "high": 69.97,
          "low": 68.29,
          "close": 68.98,
          "volume": 2121.359,
          "close_time": 1769957999999,
          "quote_volume": 146547.16343,
          "trades": 4144,
          "taker_buy_base": 1167.186,
          "taker_buy_quote": 80637.91917
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 68.98,
          "high": 68.99,
          "low": 67.13,
          "close": 67.86,
          "volume": 2482.279,
          "close_time": 1769961599999,
          "quote_volume": 168338.69325,
          "trades": 5074,
          "taker_buy_base": 1009.468,
          "taker_buy_quote": 68527.03331
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 67.86,
          "high": 68.53,
          "low": 67.47,
          "close": 68.37,
          "volume": 1768.511,
          "close_time": 1769965199999,
          "quote_volume": 120418.66492,
          "trades": 3729,
          "taker_buy_base": 784.625,
          "taker_buy_quote": 53444.29002
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 68.36,
          "high": 68.56,
          "low": 67.53,
          "close": 67.92,
          "volume": 1389.69,
          "close_time": 1769968799999,
          "quote_volume": 94409.34989,
          "trades": 2704,
          "taker_buy_base": 663.985,
          "taker_buy_quote": 45125.44792
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 67.93,
          "high": 69.3,
          "low": 67.92,
          "close": 68.89,
          "volume": 1685.604,
          "close_time": 1769972399999,
          "quote_volume": 115628.63462,
          "trades": 3288,
          "taker_buy_base": 826.824,
          "taker_buy_quote": 56727.12859
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 68.9,
          "high": 69.12,
          "low": 67.45,
          "close": 67.83,
          "volume": 2109.316,
          "close_time": 1769975999999,
          "quote_volume": 144349.81325,
          "trades": 2688,
          "taker_buy_base": 777.224,
          "taker_buy_quote": 53267.01531
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 67.85,
          "high": 68.2,
          "low": 66.67,
          "close": 68.05,
          "volume": 2217.859,
          "close_time": 1769979599999,
          "quote_volume": 149481.28384,
          "trades": 3199,
          "taker_buy_base": 823.971,
          "taker_buy_quote": 55655.31127
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 68.04,
          "high": 69.04,
          "low": 67.77,
          "close": 68.03,
          "volume": 3377.89,
          "close_time": 1769983199999,
          "quote_volume": 231156.90757,
          "trades": 4485,
          "taker_buy_base": 1152.191,
          "taker_buy_quote": 78859.99188
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 68.04,
          "high": 69.09,
          "low": 68.03,
          "close": 68.64,
          "volume": 522.746,
          "close_time": 1769986799999,
          "quote_volume": 35851.969,
          "trades": 830,
          "taker_buy_base": 281.946,
          "taker_buy_quote": 19330.03895
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 68.63,
          "high": 68.81,
          "low": 66.6,
          "close": 68.08,
          "volume": 1723.905,
          "close_time": 1769990399999,
          "quote_volume": 116941.66449,
          "trades": 3990,
          "taker_buy_base": 848.873,
          "taker_buy_quote": 57536.887
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 68.09,
          "high": 69.35,
          "low": 67.08,
          "close": 69.13,
          "volume": 2932.302,
          "close_time": 1769993999999,
          "quote_volume": 199546.0993,
          "trades": 5780,
          "taker_buy_base": 1195.224,
          "taker_buy_quote": 81615.0619
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 69.14,
          "high": 69.53,
          "low": 68.37,
          "close": 68.42,
          "volume": 2239.777,
          "close_time": 1769997599999,
          "quote_volume": 154513.18838,
          "trades": 3792,
          "taker_buy_base": 1157.609,
          "taker_buy_quote": 79877.71648
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 68.43,
          "high": 68.62,
          "low": 67.74,
          "close": 67.8,
          "volume": 716.675,
          "close_time": 1770001199999,
          "quote_volume": 48777.66167,
          "trades": 2331,
          "taker_buy_base": 293.506,
          "taker_buy_quote": 20003.091
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 67.79,
          "high": 67.84,
          "low": 65.72,
          "close": 67.56,
          "volume": 2772.285,
          "close_time": 1770004799999,
          "quote_volume": 184710.93492,
          "trades": 5729,
          "taker_buy_base": 1227.356,
          "taker_buy_quote": 81623.02887
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 67.57,
          "high": 68.34,
          "low": 66.82,
          "close": 67.57,
          "volume": 1027.723,
          "close_time": 1770008399999,
          "quote_volume": 69432.41501,
          "trades": 2373,
          "taker_buy_base": 452.884,
          "taker_buy_quote": 30643.91333
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 67.58,
          "high": 67.62,
          "low": 66.34,
          "close": 66.76,
          "volume": 817.685,
          "close_time": 1770011999999,
          "quote_volume": 54630.66843,
          "trades": 2604,
          "taker_buy_base": 370.747,
          "taker_buy_quote": 24771.27769
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 66.71,
          "high": 67.65,
          "low": 65.65,
          "close": 67.22,
          "volume": 1702.905,
          "close_time": 1770015599999,
          "quote_volume": 113518.75297,
          "trades": 4446,
          "taker_buy_base": 685.358,
          "taker_buy_quote": 45751.12817
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 67.21,
          "high": 67.56,
          "low": 66.34,
          "close": 66.54,
          "volume": 1509.842,
          "close_time": 1770019199999,
          "quote_volume": 101124.55503,
          "trades": 3727,
          "taker_buy_base": 608.166,
          "taker_buy_quote": 40768.12453
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 66.55,
          "high": 67.29,
          "low": 66.48,
          "close": 66.99,
          "volume": 759.902,
          "close_time": 1770022799999,
          "quote_volume": 50838.58885,
          "trades": 2125,
          "taker_buy_base": 325.253,
          "taker_buy_quote": 21758.81176
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 67.0,
          "high": 67.64,
          "low": 66.59,
          "close": 67.46,
          "volume": 1062.761,
          "close_time": 1770026399999,
          "quote_volume": 71327.94594,
          "trades": 2136,
          "taker_buy_base": 444.36,
          "taker_buy_quote": 29848.30144
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 67.44,
          "high": 67.81,
          "low": 67.22,
          "close": 67.55,
          "volume": 957.141,
          "close_time": 1770029999999,
          "quote_volume": 64680.01609,
          "trades": 1620,
          "taker_buy_base": 511.641,
          "taker_buy_quote": 34584.61519
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 67.55,
          "high": 68.39,
          "low": 67.45,
          "close": 67.66,
          "volume": 2081.176,
          "close_time": 1770033599999,
          "quote_volume": 141132.2384,
          "trades": 2013,
          "taker_buy_base": 1155.609,
          "taker_buy_quote": 78386.18598
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 67.67,
          "high": 68.25,
          "low": 67.53,
          "close": 67.76,
          "volume": 1433.109,
          "close_time": 1770037199999,
          "quote_volume": 97428.10236,
          "trades": 1825,
          "taker_buy_base": 679.001,
          "taker_buy_quote": 46183.80435
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 67.76,
          "high": 69.97,
          "low": 67.0,
          "close": 69.78,
          "volume": 2691.602,
          "close_time": 1770040799999,
          "quote_volume": 183352.19008,
          "trades": 3150,
          "taker_buy_base": 1292.33,
          "taker_buy_quote": 88365.08324
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 69.8,
          "high": 70.11,
          "low": 68.45,
          "close": 68.55,
          "volume": 2580.905,
          "close_time": 1770044399999,
          "quote_volume": 178813.56031,
          "trades": 4340,
          "taker_buy_base": 882.483,
          "taker_buy_quote": 61123.90983
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 68.54,
          "high": 70.05,
          "low": 68.38,
          "close": 69.87,
          "volume": 2430.01,
          "close_time": 1770047999999,
          "quote_volume": 168930.58108,
          "trades": 3983,
          "taker_buy_base": 1202.768,
          "taker_buy_quote": 83638.60879
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 69.88,
          "high": 70.07,
          "low": 68.92,
          "close": 69.21,
          "volume": 940.263,
          "close_time": 1770051599999,
          "quote_volume": 65429.20105,
          "trades": 1645,
          "taker_buy_base": 495.76,
          "taker_buy_quote": 34505.31135
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 69.21,
          "high": 69.83,
          "low": 69.04,
          "close": 69.32,
          "volume": 1459.862,
          "close_time": 1770055199999,
          "quote_volume": 101497.68133,
          "trades": 1898,
          "taker_buy_base": 643.393,
          "taker_buy_quote": 44733.69819
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 69.31,
          "high": 69.61,
          "low": 68.75,
          "close": 69.14,
          "volume": 937.71,
          "close_time": 1770058799999,
          "quote_volume": 64842.48173,
          "trades": 1549,
          "taker_buy_base": 461.837,
          "taker_buy_quote": 31944.03364
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 69.13,
          "high": 69.41,
          "low": 68.55,
          "close": 68.87,
          "volume": 923.132,
          "close_time": 1770062399999,
          "quote_volume": 63631.22055,
          "trades": 1968,
          "taker_buy_base": 555.213,
          "taker_buy_quote": 38265.33596
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 68.86,
          "high": 69.0,
          "low": 67.76,
          "close": 68.03,
          "volume": 2101.87,
          "close_time": 1770065999999,
          "quote_volume": 143549.73063,
          "trades": 3365,
          "taker_buy_base": 1192.881,
          "taker_buy_quote": 81545.94911
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 68.02,
          "high": 68.34,
          "low": 67.82,
          "close": 68.29,
          "volume": 697.07,
          "close_time": 1770069599999,
          "quote_volume": 47431.51475,
          "trades": 1125,
          "taker_buy_base": 369.475,
          "taker_buy_quote": 25143.3978
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 68.29,
          "high": 68.7,
          "low": 68.29,
          "close": 68.45,
          "volume": 507.251,
          "close_time": 1770073199999,
          "quote_volume": 34758.90871,
          "trades": 657,
          "taker_buy_base": 244.944,
          "taker_buy_quote": 16782.40645
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 68.45,
          "high": 68.59,
          "low": 68.08,
          "close": 68.22,
          "volume": 744.836,
          "close_time": 1770076799999,
          "quote_volume": 50871.36345,
          "trades": 1255,
          "taker_buy_base": 497.628,
          "taker_buy_quote": 33990.89194
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 68.23,
          "high": 68.31,
          "low": 67.85,
          "close": 68.18,
          "volume": 673.39,
          "close_time": 1770080399999,
          "quote_volume": 45865.6897,
          "trades": 1221,
          "taker_buy_base": 393.42,
          "taker_buy_quote": 26802.71583
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 68.17,
          "high": 68.33,
          "low": 67.74,
          "close": 67.95,
          "volume": 474.17,
          "close_time": 1770083999999,
          "quote_volume": 32244.98415,
          "trades": 959,
          "taker_buy_base": 237.201,
          "taker_buy_quote": 16130.81824
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 67.95,
          "high": 68.0,
          "low": 66.8,
          "close": 66.92,
          "volume": 928.739,
          "close_time": 1770087599999,
          "quote_volume": 62523.09076,
          "trades": 1643,
          "taker_buy_base": 335.36,
          "taker_buy_quote": 22569.97842
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 66.94,
          "high": 68.0,
          "low": 66.52,
          "close": 67.87,
          "volume": 1119.471,
          "close_time": 1770091199999,
          "quote_volume": 75497.12299,
          "trades": 2021,
          "taker_buy_base": 570.488,
          "taker_buy_quote": 38464.50701
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 67.86,
          "high": 68.54,
          "low": 67.6,
          "close": 68.3,
          "volume": 672.304,
          "close_time": 1770094799999,
          "quote_volume": 45771.09318,
          "trades": 873,
          "taker_buy_base": 416.639,
          "taker_buy_quote": 28402.05111
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 68.33,
          "high": 68.78,
          "low": 67.68,
          "close": 67.92,
          "volume": 1942.211,
          "close_time": 1770098399999,
          "quote_volume": 132403.2967,
          "trades": 2525,
          "taker_buy_base": 1038.59,
          "taker_buy_quote": 70858.81739
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 67.93,
          "high": 67.97,
          "low": 67.41,
          "close": 67.8,
          "volume": 524.602,
          "close_time": 1770101999999,
          "quote_volume": 35520.26402,
          "trades": 1020,
          "taker_buy_base": 300.63,
          "taker_buy_quote": 20365.86136
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 67.78,
          "high": 68.46,
          "low": 67.59,
          "close": 68.15,
          "volume": 368.571,
          "close_time": 1770105599999,
          "quote_volume": 25115.72952,
          "trades": 793,
          "taker_buy_base": 192.64,
          "taker_buy_quote": 13131.77887
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 68.14,
          "high": 68.73,
          "low": 67.86,
          "close": 68.18,
          "volume": 463.188,
          "close_time": 1770109199999,
          "quote_volume": 31634.19497,
          "trades": 1125,
          "taker_buy_base": 202.433,
          "taker_buy_quote": 13840.46651
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 68.17,
          "high": 68.28,
          "low": 67.07,
          "close": 67.82,
          "volume": 969.121,
          "close_time": 1770112799999,
          "quote_volume": 65571.97097,
          "trades": 2107,
          "taker_buy_base": 454.118,
          "taker_buy_quote": 30711.51065
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 67.82,
          "high": 68.21,
          "low": 67.28,
          "close": 67.43,
          "volume": 1476.7,
          "close_time": 1770116399999,
          "quote_volume": 99960.8513,
          "trades": 1864,
          "taker_buy_base": 530.647,
          "taker_buy_quote": 35975.59579
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 67.44,
          "high": 67.68,
          "low": 67.23,
          "close": 67.46,
          "volume": 822.334,
          "close_time": 1770119999999,
          "quote_volume": 55477.09074,
          "trades": 1491,
          "taker_buy_base": 283.781,
          "taker_buy_quote": 19149.85398
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 67.47,
          "high": 68.07,
          "low": 67.35,
          "close": 67.81,
          "volume": 701.654,
          "close_time": 1770123599999,
          "quote_volume": 47573.70045,
          "trades": 1052,
          "taker_buy_base": 337.102,
          "taker_buy_quote": 22862.70476
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 67.82,
          "high": 67.87,
          "low": 67.28,
          "close": 67.57,
          "volume": 902.143,
          "close_time": 1770127199999,
          "quote_volume": 60915.03425,
          "trades": 1288,
          "taker_buy_base": 462.543,
          "taker_buy_quote": 31229.86014
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 67.56,
          "high": 67.99,
          "low": 66.36,
          "close": 66.42,
          "volume": 2560.415,
          "close_time": 1770130799999,
          "quote_volume": 172364.32964,
          "trades": 3603,
          "taker_buy_base": 1438.929,
          "taker_buy_quote": 96890.21993
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 66.46,
          "high": 68.22,
          "low": 66.34,
          "close": 67.81,
          "volume": 1888.164,
          "close_time": 1770134399999,
          "quote_volume": 126924.02491,
          "trades": 4695,
          "taker_buy_base": 962.029,
          "taker_buy_quote": 64591.75131
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 67.79,
          "high": 67.83,
          "low": 66.47,
          "close": 66.6,
          "volume": 1957.419,
          "close_time": 1770137999999,
          "quote_volume": 131418.15487,
          "trades": 3308,
          "taker_buy_base": 919.788,
          "taker_buy_quote": 61805.28196
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 66.62,
          "high": 66.65,
          "low": 64.63,
          "close": 65.13,
          "volume": 5291.801,
          "close_time": 1770141599999,
          "quote_volume": 346012.25817,
          "trades": 4392,
          "taker_buy_base": 2723.051,
          "taker_buy_quote": 177883.4846
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 65.16,
          "high": 65.51,
          "low": 63.72,
          "close": 63.72,
          "volume": 2859.006,
          "close_time": 1770145199999,
          "quote_volume": 184628.87202,
          "trades": 3888,
          "taker_buy_base": 1427.225,
          "taker_buy_quote": 92079.21185
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 63.71,
          "high": 66.59,
          "low": 63.62,
          "close": 66.05,
          "volume": 2820.613,
          "close_time": 1770148799999,
          "quote_volume": 184048.25857,
          "trades": 5016,
          "taker_buy_base": 1508.737,
          "taker_buy_quote": 98603.75916
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 66.0,
          "high": 68.27,
          "low": 65.45,
          "close": 67.64,
          "volume": 1679.259,
          "close_time": 1770152399999,
          "quote_volume": 112805.85271,
          "trades": 3124,
          "taker_buy_base": 884.044,
          "taker_buy_quote": 59324.30908
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 67.63,
          "high": 68.4,
          "low": 67.04,
          "close": 67.14,
          "volume": 1167.428,
          "close_time": 1770155999999,
          "quote_volume": 79182.54134,
          "trades": 2022,
          "taker_buy_base": 456.091,
          "taker_buy_quote": 30911.2038
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 67.15,
          "high": 67.2,
          "low": 65.93,
          "close": 66.18,
          "volume": 468.896,
          "close_time": 1770159599999,
          "quote_volume": 31179.67028,
          "trades": 679,
          "taker_buy_base": 161.681,
          "taker_buy_quote": 10755.49538
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 66.2,
          "high": 66.46,
          "low": 65.78,
          "close": 65.98,
          "volume": 781.139,
          "close_time": 1770163199999,
          "quote_volume": 51624.03944,
          "trades": 1462,
          "taker_buy_base": 304.61,
          "taker_buy_quote": 20138.36646
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 65.99,
          "high": 66.52,
          "low": 65.77,
          "close": 66.29,
          "volume": 1009.601,
          "close_time": 1770166799999,
          "quote_volume": 66870.20153,
          "trades": 1692,
          "taker_buy_base": 629.89,
          "taker_buy_quote": 41746.7399
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 66.29,
          "high": 67.23,
          "low": 66.29,
          "close": 67.01,
          "volume": 1050.805,
          "close_time": 1770170399999,
          "quote_volume": 70323.99016,
          "trades": 1698,
          "taker_buy_base": 543.645,
          "taker_buy_quote": 36363.87258
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 67.0,
          "high": 67.3,
          "low": 66.71,
          "close": 67.14,
          "volume": 1064.532,
          "close_time": 1770173999999,
          "quote_volume": 71333.6982,
          "trades": 1680,
          "taker_buy_base": 522.024,
          "taker_buy_quote": 34976.69549
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 67.14,
          "high": 67.76,
          "low": 66.97,
          "close": 67.4,
          "volume": 1045.245,
          "close_time": 1770177599999,
          "quote_volume": 70380.72035,
          "trades": 2035,
          "taker_buy_base": 647.848,
          "taker_buy_quote": 43615.21534
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 67.4,
          "high": 68.32,
          "low": 67.19,
          "close": 67.78,
          "volume": 2673.467,
          "close_time": 1770181199999,
          "quote_volume": 181285.50626,
          "trades": 2190,
          "taker_buy_base": 1000.666,
          "taker_buy_quote": 67792.20417
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 67.78,
          "high": 67.85,
          "low": 67.04,
          "close": 67.33,
          "volume": 648.055,
          "close_time": 1770184799999,
          "quote_volume": 43768.2819,
          "trades": 813,
          "taker_buy_base": 283.84,
          "taker_buy_quote": 19162.96035
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 67.34,
          "high": 67.99,
          "low": 67.21,
          "close": 67.87,
          "volume": 644.307,
          "close_time": 1770188399999,
          "quote_volume": 43585.48458,
          "trades": 951,
          "taker_buy_base": 346.388,
          "taker_buy_quote": 23427.97017
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 67.87,
          "high": 67.95,
          "low": 67.29,
          "close": 67.76,
          "volume": 671.779,
          "close_time": 1770191999999,
          "quote_volume": 45453.0318,
          "trades": 881,
          "taker_buy_base": 366.502,
          "taker_buy_quote": 24808.77299
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 67.75,
          "high": 67.8,
          "low": 67.19,
          "close": 67.41,
          "volume": 530.05,
          "close_time": 1770195599999,
          "quote_volume": 35774.66854,
          "trades": 865,
          "taker_buy_base": 231.819,
          "taker_buy_quote": 15650.35936
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 67.42,
          "high": 67.44,
          "low": 66.82,
          "close": 67.02,
          "volume": 427.305,
          "close_time": 1770199199999,
          "quote_volume": 28672.32954,
          "trades": 783,
          "taker_buy_base": 196.467,
          "taker_buy_quote": 13185.45074
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 67.03,
          "high": 67.43,
          "low": 66.87,
          "close": 67.39,
          "volume": 549.6,
          "close_time": 1770202799999,
          "quote_volume": 36869.21964,
          "trades": 815,
          "taker_buy_base": 283.697,
          "taker_buy_quote": 19031.66996
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 67.39,
          "high": 67.42,
          "low": 66.48,
          "close": 67.15,
          "volume": 919.576,
          "close_time": 1770206399999,
          "quote_volume": 61554.59604,
          "trades": 1401,
          "taker_buy_base": 373.598,
          "taker_buy_quote": 24999.13656
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 67.15,
          "high": 67.46,
          "low": 66.89,
          "close": 67.23,
          "volume": 635.339,
          "close_time": 1770209999999,
          "quote_volume": 42680.84583,
          "trades": 951,
          "taker_buy_base": 291.774,
          "taker_buy_quote": 19610.4541
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 67.24,
          "high": 67.25,
          "low": 65.91,
          "close": 66.14,
          "volume": 727.758,
          "close_time": 1770213599999,
          "quote_volume": 48451.02302,
          "trades": 1770,
          "taker_buy_base": 293.632,
          "taker_buy_quote": 19578.80177
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 66.13,
          "high": 66.67,
          "low": 65.21,
          "close": 65.29,
          "volume": 1651.816,
          "close_time": 1770217199999,
          "quote_volume": 108985.09155,
          "trades": 3492,
          "taker_buy_base": 643.316,
          "taker_buy_quote": 42468.54024
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 65.26,
          "high": 66.12,
          "low": 64.9,
          "close": 65.49,
          "volume": 3392.875,
          "close_time": 1770220799999,
          "quote_volume": 222073.15643,
          "trades": 5904,
          "taker_buy_base": 2015.447,
          "taker_buy_quote": 131899.97099
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 65.5,
          "high": 65.92,
          "low": 65.0,
          "close": 65.67,
          "volume": 1995.175,
          "close_time": 1770224399999,
          "quote_volume": 130420.85508,
          "trades": 3818,
          "taker_buy_base": 983.26,
          "taker_buy_quote": 64261.99846
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 65.66,
          "high": 65.93,
          "low": 64.62,
          "close": 65.48,
          "volume": 1665.645,
          "close_time": 1770227999999,
          "quote_volume": 108724.44942,
          "trades": 3739,
          "taker_buy_base": 837.959,
          "taker_buy_quote": 54712.47518
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 65.47,
          "high": 66.4,
          "low": 64.52,
          "close": 65.76,
          "volume": 1979.009,
          "close_time": 1770231599999,
          "quote_volume": 129527.37465,
          "trades": 3876,
          "taker_buy_base": 868.898,
          "taker_buy_quote": 56885.9482
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 65.77,
          "high": 66.95,
          "low": 65.52,
          "close": 66.81,
          "volume": 1599.351,
          "close_time": 1770235199999,
          "quote_volume": 105683.77836,
          "trades": 2652,
          "taker_buy_base": 935.227,
          "taker_buy_quote": 61796.12645
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 66.81,
          "high": 67.14,
          "low": 66.31,
          "close": 66.54,
          "volume": 1110.586,
          "close_time": 1770238799999,
          "quote_volume": 74147.12028,
          "trades": 1821,
          "taker_buy_base": 553.416,
          "taker_buy_quote": 36973.0591
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 66.53,
          "high": 66.83,
          "low": 65.5,
          "close": 65.99,
          "volume": 1065.794,
          "close_time": 1770242399999,
          "quote_volume": 70505.14001,
          "trades": 1858,
          "taker_buy_base": 565.46,
          "taker_buy_quote": 37412.33401
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 65.98,
          "high": 67.16,
          "low": 65.25,
          "close": 66.14,
          "volume": 770.49,
          "close_time": 1770245999999,
          "quote_volume": 51024.48111,
          "trades": 1247,
          "taker_buy_base": 268.865,
          "taker_buy_quote": 17840.39151
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 66.15,
          "high": 66.85,
          "low": 65.91,
          "close": 66.26,
          "volume": 1761.459,
          "close_time": 1770249599999,
          "quote_volume": 116977.98096,
          "trades": 2336,
          "taker_buy_base": 751.731,
          "taker_buy_quote": 49922.03787
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 66.27,
          "high": 66.49,
          "low": 65.99,
          "close": 66.06,
          "volume": 607.074,
          "close_time": 1770253199999,
          "quote_volume": 40174.82872,
          "trades": 1183,
          "taker_buy_base": 231.902,
          "taker_buy_quote": 15345.50475
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 66.07,
          "high": 66.42,
          "low": 65.13,
          "close": 65.39,
          "volume": 1824.237,
          "close_time": 1770256799999,
          "quote_volume": 120276.98927,
          "trades": 2843,
          "taker_buy_base": 922.182,
          "taker_buy_quote": 60894.76635
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 65.38,
          "high": 65.86,
          "low": 64.77,
          "close": 64.89,
          "volume": 746.035,
          "close_time": 1770260399999,
          "quote_volume": 48724.39625,
          "trades": 1973,
          "taker_buy_base": 409.022,
          "taker_buy_quote": 26722.53215
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 64.9,
          "high": 65.19,
          "low": 63.87,
          "close": 64.0,
          "volume": 2129.427,
          "close_time": 1770263999999,
          "quote_volume": 136988.15417,
          "trades": 3147,
          "taker_buy_base": 799.47,
          "taker_buy_quote": 51456.6192
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 64.01,
          "high": 64.36,
          "low": 63.57,
          "close": 63.75,
          "volume": 2134.548,
          "close_time": 1770267599999,
          "quote_volume": 136312.89678,
          "trades": 2753,
          "taker_buy_base": 928.214,
          "taker_buy_quote": 59318.0137
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 63.74,
          "high": 64.06,
          "low": 63.1,
          "close": 63.57,
          "volume": 1723.779,
          "close_time": 1770271199999,
          "quote_volume": 109430.94838,
          "trades": 2360,
          "taker_buy_base": 549.15,
          "taker_buy_quote": 34924.29043
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 63.58,
          "high": 63.73,
          "low": 62.74,
          "close": 62.87,
          "volume": 1385.336,
          "close_time": 1770274799999,
          "quote_volume": 87332.89134,
          "trades": 1910,
          "taker_buy_base": 493.625,
          "taker_buy_quote": 31124.80824
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 62.91,
          "high": 63.55,
          "low": 62.13,
          "close": 62.2,
          "volume": 2377.65,
          "close_time": 1770278399999,
          "quote_volume": 149388.55361,
          "trades": 2783,
          "taker_buy_base": 938.215,
          "taker_buy_quote": 58991.85991
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 62.2,
          "high": 63.36,
          "low": 61.9,
          "close": 62.99,
          "volume": 2540.05,
          "close_time": 1770281999999,
          "quote_volume": 158697.33937,
          "trades": 2873,
          "taker_buy_base": 1282.345,
          "taker_buy_quote": 80090.53493
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 63.02,
          "high": 63.57,
          "low": 62.69,
          "close": 62.76,
          "volume": 1120.625,
          "close_time": 1770285599999,
          "quote_volume": 70711.86076,
          "trades": 2022,
          "taker_buy_base": 490.478,
          "taker_buy_quote": 30975.2994
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 62.76,
          "high": 62.88,
          "low": 61.24,
          "close": 61.43,
          "volume": 1667.576,
          "close_time": 1770289199999,
          "quote_volume": 103608.27086,
          "trades": 2348,
          "taker_buy_base": 594.184,
          "taker_buy_quote": 36910.30575
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 61.44,
          "high": 61.87,
          "low": 60.3,
          "close": 60.98,
          "volume": 3009.792,
          "close_time": 1770292799999,
          "quote_volume": 183509.51766,
          "trades": 3588,
          "taker_buy_base": 1264.173,
          "taker_buy_quote": 77180.15587
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 60.99,
          "high": 62.1,
          "low": 60.96,
          "close": 61.65,
          "volume": 4374.991,
          "close_time": 1770296399999,
          "quote_volume": 269432.01435,
          "trades": 4999,
          "taker_buy_base": 2626.801,
          "taker_buy_quote": 161792.89534
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 61.67,
          "high": 62.03,
          "low": 60.79,
          "close": 61.09,
          "volume": 3330.409,
          "close_time": 1770299999999,
          "quote_volume": 204095.72122,
          "trades": 3267,
          "taker_buy_base": 1668.601,
          "taker_buy_quote": 102338.56897
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 61.1,
          "high": 62.57,
          "low": 61.1,
          "close": 61.94,
          "volume": 2517.972,
          "close_time": 1770303599999,
          "quote_volume": 155795.2472,
          "trades": 3913,
          "taker_buy_base": 944.78,
          "taker_buy_quote": 58393.68326
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 61.93,
          "high": 62.08,
          "low": 60.15,
          "close": 60.49,
          "volume": 9552.069,
          "close_time": 1770307199999,
          "quote_volume": 579571.97693,
          "trades": 8595,
          "taker_buy_base": 4310.403,
          "taker_buy_quote": 261806.18796
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 60.48,
          "high": 62.04,
          "low": 60.35,
          "close": 61.28,
          "volume": 4464.536,
          "close_time": 1770310799999,
          "quote_volume": 272922.52215,
          "trades": 6691,
          "taker_buy_base": 2091.467,
          "taker_buy_quote": 127730.36531
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 61.28,
          "high": 61.74,
          "low": 60.14,
          "close": 60.28,
          "volume": 4693.979,
          "close_time": 1770314399999,
          "quote_volume": 285916.55132,
          "trades": 6328,
          "taker_buy_base": 2700.4,
          "taker_buy_quote": 164532.79802
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 60.29,
          "high": 60.52,
          "low": 59.0,
          "close": 59.93,
          "volume": 4340.844,
          "close_time": 1770317999999,
          "quote_volume": 259729.39624,
          "trades": 5107,
          "taker_buy_base": 1770.972,
          "taker_buy_quote": 106057.63121
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 59.98,
          "high": 60.14,
          "low": 58.93,
          "close": 59.21,
          "volume": 3420.757,
          "close_time": 1770321599999,
          "quote_volume": 203756.7419,
          "trades": 3907,
          "taker_buy_base": 1517.832,
          "taker_buy_quote": 90513.35559
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 59.22,
          "high": 59.6,
          "low": 56.02,
          "close": 57.51,
          "volume": 15748.048,
          "close_time": 1770325199999,
          "quote_volume": 903153.53137,
          "trades": 14226,
          "taker_buy_base": 8601.98,
          "taker_buy_quote": 493583.94929
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 57.48,
          "high": 58.58,
          "low": 56.38,
          "close": 56.61,
          "volume": 7197.247,
          "close_time": 1770328799999,
          "quote_volume": 411898.50304,
          "trades": 8141,
          "taker_buy_base": 2747.971,
          "taker_buy_quote": 157578.10644
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 56.63,
          "high": 57.67,
          "low": 55.48,
          "close": 57.03,
          "volume": 3470.507,
          "close_time": 1770332399999,
          "quote_volume": 195717.93678,
          "trades": 3037,
          "taker_buy_base": 1563.274,
          "taker_buy_quote": 88196.13908
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 57.07,
          "high": 58.47,
          "low": 56.58,
          "close": 56.8,
          "volume": 2512.809,
          "close_time": 1770335999999,
          "quote_volume": 144469.31829,
          "trades": 3400,
          "taker_buy_base": 1137.241,
          "taker_buy_quote": 65411.79996
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 56.81,
          "high": 58.77,
          "low": 53.6,
          "close": 57.46,
          "volume": 9444.215,
          "close_time": 1770339599999,
          "quote_volume": 525526.05399,
          "trades": 12665,
          "taker_buy_base": 5003.67,
          "taker_buy_quote": 278812.69764
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 57.45,
          "high": 58.95,
          "low": 56.81,
          "close": 58.56,
          "volume": 3781.167,
          "close_time": 1770343199999,
          "quote_volume": 219282.4289,
          "trades": 5778,
          "taker_buy_base": 1923.665,
          "taker_buy_quote": 111607.86128
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 58.58,
          "high": 58.99,
          "low": 57.57,
          "close": 58.13,
          "volume": 3814.707,
          "close_time": 1770346799999,
          "quote_volume": 222570.16196,
          "trades": 4114,
          "taker_buy_base": 1930.236,
          "taker_buy_quote": 112543.57115
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 58.14,
          "high": 58.52,
          "low": 57.58,
          "close": 58.01,
          "volume": 1228.752,
          "close_time": 1770350399999,
          "quote_volume": 71275.21587,
          "trades": 2172,
          "taker_buy_base": 656.983,
          "taker_buy_quote": 38097.91796
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 58.0,
          "high": 58.97,
          "low": 57.72,
          "close": 58.84,
          "volume": 1012.504,
          "close_time": 1770353999999,
          "quote_volume": 59249.29618,
          "trades": 1932,
          "taker_buy_base": 404.677,
          "taker_buy_quote": 23680.08431
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 58.82,
          "high": 62.3,
          "low": 58.71,
          "close": 62.07,
          "volume": 4456.21,
          "close_time": 1770357599999,
          "quote_volume": 269969.1502,
          "trades": 6487,
          "taker_buy_base": 2841.39,
          "taker_buy_quote": 172115.70906
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 62.12,
          "high": 63.35,
          "low": 60.95,
          "close": 60.96,
          "volume": 5365.417,
          "close_time": 1770361199999,
          "quote_volume": 333649.72884,
          "trades": 5915,
          "taker_buy_base": 3013.062,
          "taker_buy_quote": 187636.49199
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 60.98,
          "high": 62.11,
          "low": 60.45,
          "close": 61.67,
          "volume": 2120.378,
          "close_time": 1770364799999,
          "quote_volume": 130134.37747,
          "trades": 2653,
          "taker_buy_base": 1188.56,
          "taker_buy_quote": 72945.51835
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 61.64,
          "high": 62.0,
          "low": 60.5,
          "close": 61.26,
          "volume": 2454.372,
          "close_time": 1770368399999,
          "quote_volume": 150289.11526,
          "trades": 3455,
          "taker_buy_base": 1132.696,
          "taker_buy_quote": 69352.71532
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 61.25,
          "high": 64.64,
          "low": 61.04,
          "close": 64.17,
          "volume": 7984.922,
          "close_time": 1770371999999,
          "quote_volume": 506751.67515,
          "trades": 7384,
          "taker_buy_base": 2784.919,
          "taker_buy_quote": 176084.96313
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 64.16,
          "high": 65.74,
          "low": 63.02,
          "close": 65.43,
          "volume": 3205.843,
          "close_time": 1770375599999,
          "quote_volume": 206213.29807,
          "trades": 4712,
          "taker_buy_base": 1999.255,
          "taker_buy_quote": 128650.69995
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 65.48,
          "high": 65.9,
          "low": 64.89,
          "close": 65.15,
          "volume": 2574.871,
          "close_time": 1770379199999,
          "quote_volume": 168114.59587,
          "trades": 3783,
          "taker_buy_base": 1312.761,
          "taker_buy_quote": 85748.78549
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 65.14,
          "high": 67.18,
          "low": 64.74,
          "close": 66.39,
          "volume": 5562.406,
          "close_time": 1770382799999,
          "quote_volume": 368430.40563,
          "trades": 7323,
          "taker_buy_base": 3046.199,
          "taker_buy_quote": 201493.39262
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 66.39,
          "high": 67.97,
          "low": 66.27,
          "close": 66.49,
          "volume": 5435.55,
          "close_time": 1770386399999,
          "quote_volume": 365162.80801,
          "trades": 8157,
          "taker_buy_base": 2739.179,
          "taker_buy_quote": 184052.39927
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 66.5,
          "high": 66.78,
          "low": 65.48,
          "close": 66.43,
          "volume": 3829.187,
          "close_time": 1770389999999,
          "quote_volume": 253290.71217,
          "trades": 6294,
          "taker_buy_base": 1904.783,
          "taker_buy_quote": 126051.36833
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 66.44,
          "high": 66.46,
          "low": 64.84,
          "close": 65.49,
          "volume": 2751.763,
          "close_time": 1770393599999,
          "quote_volume": 180114.88745,
          "trades": 5333,
          "taker_buy_base": 1396.385,
          "taker_buy_quote": 91359.96676
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 65.54,
          "high": 67.1,
          "low": 65.21,
          "close": 66.82,
          "volume": 3062.362,
          "close_time": 1770397199999,
          "quote_volume": 202679.89049,
          "trades": 5287,
          "taker_buy_base": 1787.881,
          "taker_buy_quote": 118373.97557
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 66.81,
          "high": 68.22,
          "low": 66.55,
          "close": 67.52,
          "volume": 2457.888,
          "close_time": 1770400799999,
          "quote_volume": 165407.96773,
          "trades": 3847,
          "taker_buy_base": 1160.163,
          "taker_buy_quote": 78041.83547
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 67.51,
          "high": 67.62,
          "low": 65.63,
          "close": 65.66,
          "volume": 1503.527,
          "close_time": 1770404399999,
          "quote_volume": 100117.704,
          "trades": 2944,
          "taker_buy_base": 710.299,
          "taker_buy_quote": 47215.35476
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 65.67,
          "high": 66.55,
          "low": 65.17,
          "close": 66.54,
          "volume": 1646.522,
          "close_time": 1770407999999,
          "quote_volume": 108193.87909,
          "trades": 3099,
          "taker_buy_base": 848.275,
          "taker_buy_quote": 55806.75826
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 66.48,
          "high": 66.48,
          "low": 65.39,
          "close": 65.57,
          "volume": 1702.078,
          "close_time": 1770411599999,
          "quote_volume": 111957.29782,
          "trades": 2643,
          "taker_buy_base": 729.254,
          "taker_buy_quote": 47988.41985
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 65.57,
          "high": 65.98,
          "low": 64.64,
          "close": 64.9,
          "volume": 2383.861,
          "close_time": 1770415199999,
          "quote_volume": 155246.29906,
          "trades": 3174,
          "taker_buy_base": 860.31,
          "taker_buy_quote": 56047.64062
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 64.89,
          "high": 66.36,
          "low": 64.89,
          "close": 66.24,
          "volume": 1034.539,
          "close_time": 1770418799999,
          "quote_volume": 67929.61736,
          "trades": 1027,
          "taker_buy_base": 736.77,
          "taker_buy_quote": 48347.85958
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 66.21,
          "high": 66.47,
          "low": 65.45,
          "close": 65.82,
          "volume": 584.953,
          "close_time": 1770422399999,
          "quote_volume": 38529.60568,
          "trades": 1094,
          "taker_buy_base": 328.034,
          "taker_buy_quote": 21639.21896
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 65.81,
          "high": 65.81,
          "low": 63.92,
          "close": 64.06,
          "volume": 2752.491,
          "close_time": 1770425999999,
          "quote_volume": 177545.37367,
          "trades": 3394,
          "taker_buy_base": 1023.513,
          "taker_buy_quote": 66057.38838
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 64.07,
          "high": 64.77,
          "low": 63.85,
          "close": 64.6,
          "volume": 1390.606,
          "close_time": 1770429599999,
          "quote_volume": 89425.83042,
          "trades": 1948,
          "taker_buy_base": 942.156,
          "taker_buy_quote": 60597.46293
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 64.58,
          "high": 64.98,
          "low": 64.27,
          "close": 64.7,
          "volume": 436.9,
          "close_time": 1770433199999,
          "quote_volume": 28258.09862,
          "trades": 1100,
          "taker_buy_base": 219.423,
          "taker_buy_quote": 14188.1929
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 64.67,
          "high": 65.44,
          "low": 64.63,
          "close": 65.07,
          "volume": 934.059,
          "close_time": 1770436799999,
          "quote_volume": 60849.0077,
          "trades": 1940,
          "taker_buy_base": 544.276,
          "taker_buy_quote": 35461.47169
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 65.06,
          "high": 65.75,
          "low": 64.08,
          "close": 64.29,
          "volume": 1757.527,
          "close_time": 1770440399999,
          "quote_volume": 114023.52669,
          "trades": 2419,
          "taker_buy_base": 662.219,
          "taker_buy_quote": 42971.28325
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 64.3,
          "high": 65.48,
          "low": 64.3,
          "close": 64.64,
          "volume": 1553.712,
          "close_time": 1770443999999,
          "quote_volume": 100907.19987,
          "trades": 2118,
          "taker_buy_base": 970.425,
          "taker_buy_quote": 63059.30823
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 64.65,
          "high": 65.02,
          "low": 63.77,
          "close": 63.77,
          "volume": 705.207,
          "close_time": 1770447599999,
          "quote_volume": 45376.01006,
          "trades": 1176,
          "taker_buy_base": 351.07,
          "taker_buy_quote": 22545.7094
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 63.81,
          "high": 64.42,
          "low": 62.82,
          "close": 63.28,
          "volume": 3292.681,
          "close_time": 1770451199999,
          "quote_volume": 209043.05949,
          "trades": 4573,
          "taker_buy_base": 1754.188,
          "taker_buy_quote": 111417.94721
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 63.27,
          "high": 63.81,
          "low": 62.92,
          "close": 63.65,
          "volume": 1029.022,
          "close_time": 1770454799999,
          "quote_volume": 65235.66495,
          "trades": 1793,
          "taker_buy_base": 497.148,
          "taker_buy_quote": 31536.53992
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 63.66,
          "high": 63.88,
          "low": 63.04,
          "close": 63.17,
          "volume": 1318.756,
          "close_time": 1770458399999,
          "quote_volume": 83565.13683,
          "trades": 1248,
          "taker_buy_base": 629.089,
          "taker_buy_quote": 39891.03139
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 63.16,
          "high": 63.16,
          "low": 62.47,
          "close": 62.82,
          "volume": 1659.595,
          "close_time": 1770461999999,
          "quote_volume": 104247.68862,
          "trades": 1683,
          "taker_buy_base": 825.95,
          "taker_buy_quote": 51860.91546
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 62.82,
          "high": 63.2,
          "low": 62.56,
          "close": 63.2,
          "volume": 816.049,
          "close_time": 1770465599999,
          "quote_volume": 51280.76685,
          "trades": 1005,
          "taker_buy_base": 508.333,
          "taker_buy_quote": 31947.41504
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 63.1,
          "high": 65.77,
          "low": 63.07,
          "close": 64.63,
          "volume": 3249.221,
          "close_time": 1770469199999,
          "quote_volume": 210561.03502,
          "trades": 4223,
          "taker_buy_base": 1846.548,
          "taker_buy_quote": 119672.40671
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 64.64,
          "high": 64.7,
          "low": 63.0,
          "close": 63.32,
          "volume": 1259.48,
          "close_time": 1770472799999,
          "quote_volume": 80082.06843,
          "trades": 1682,
          "taker_buy_base": 452.428,
          "taker_buy_quote": 28770.29673
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 63.33,
          "high": 63.49,
          "low": 62.83,
          "close": 63.09,
          "volume": 952.577,
          "close_time": 1770476399999,
          "quote_volume": 60158.00265,
          "trades": 1307,
          "taker_buy_base": 489.945,
          "taker_buy_quote": 30955.77417
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 63.1,
          "high": 63.81,
          "low": 62.94,
          "close": 63.61,
          "volume": 688.709,
          "close_time": 1770479999999,
          "quote_volume": 43702.82326,
          "trades": 1437,
          "taker_buy_base": 398.785,
          "taker_buy_quote": 25319.72505
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 63.62,
          "high": 64.6,
          "low": 63.29,
          "close": 63.73,
          "volume": 1917.371,
          "close_time": 1770483599999,
          "quote_volume": 122707.19771,
          "trades": 3915,
          "taker_buy_base": 967.963,
          "taker_buy_quote": 61964.67129
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 63.81,
          "high": 63.84,
          "low": 62.99,
          "close": 63.47,
          "volume": 818.018,
          "close_time": 1770487199999,
          "quote_volume": 51849.19097,
          "trades": 1217,
          "taker_buy_base": 409.237,
          "taker_buy_quote": 25936.89183
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 63.46,
          "high": 64.84,
          "low": 63.46,
          "close": 64.5,
          "volume": 1057.419,
          "close_time": 1770490799999,
          "quote_volume": 67920.85866,
          "trades": 1682,
          "taker_buy_base": 733.705,
          "taker_buy_quote": 47106.06628
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 64.49,
          "high": 64.5,
          "low": 63.98,
          "close": 64.15,
          "volume": 703.706,
          "close_time": 1770494399999,
          "quote_volume": 45187.88539,
          "trades": 1079,
          "taker_buy_base": 402.994,
          "taker_buy_quote": 25873.55893
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 64.14,
          "high": 65.08,
          "low": 64.01,
          "close": 65.03,
          "volume": 555.423,
          "close_time": 1770497999999,
          "quote_volume": 35898.87505,
          "trades": 1107,
          "taker_buy_base": 391.289,
          "taker_buy_quote": 25305.01552
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 65.03,
          "high": 65.11,
          "low": 64.62,
          "close": 64.78,
          "volume": 763.498,
          "close_time": 1770501599999,
          "quote_volume": 49497.61795,
          "trades": 1226,
          "taker_buy_base": 304.21,
          "taker_buy_quote": 19723.06243
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 64.77,
          "high": 65.01,
          "low": 64.43,
          "close": 64.62,
          "volume": 390.659,
          "close_time": 1770505199999,
          "quote_volume": 25308.64916,
          "trades": 502,
          "taker_buy_base": 207.195,
          "taker_buy_quote": 13422.96699
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 64.62,
          "high": 65.66,
          "low": 64.38,
          "close": 65.55,
          "volume": 1068.963,
          "close_time": 1770508799999,
          "quote_volume": 69585.44706,
          "trades": 1558,
          "taker_buy_base": 673.916,
          "taker_buy_quote": 43868.79234
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 65.56,
          "high": 65.93,
          "low": 64.89,
          "close": 65.09,
          "volume": 638.878,
          "close_time": 1770512399999,
          "quote_volume": 41703.78691,
          "trades": 1217,
          "taker_buy_base": 302.666,
          "taker_buy_quote": 19763.74277
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 65.09,
          "high": 66.28,
          "low": 65.08,
          "close": 65.88,
          "volume": 939.227,
          "close_time": 1770515999999,
          "quote_volume": 61955.79396,
          "trades": 1446,
          "taker_buy_base": 538.513,
          "taker_buy_quote": 35530.91156
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 65.87,
          "high": 66.08,
          "low": 65.36,
          "close": 65.62,
          "volume": 393.097,
          "close_time": 1770519599999,
          "quote_volume": 25853.81217,
          "trades": 939,
          "taker_buy_base": 150.718,
          "taker_buy_quote": 9923.27349
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 65.63,
          "high": 65.96,
          "low": 65.26,
          "close": 65.63,
          "volume": 640.957,
          "close_time": 1770523199999,
          "quote_volume": 42092.16778,
          "trades": 1221,
          "taker_buy_base": 364.481,
          "taker_buy_quote": 23917.36198
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 65.64,
          "high": 66.62,
          "low": 65.56,
          "close": 66.28,
          "volume": 1466.424,
          "close_time": 1770526799999,
          "quote_volume": 96710.11652,
          "trades": 2317,
          "taker_buy_base": 651.585,
          "taker_buy_quote": 42981.04053
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 66.27,
          "high": 67.22,
          "low": 66.11,
          "close": 66.9,
          "volume": 858.123,
          "close_time": 1770530399999,
          "quote_volume": 57270.11921,
          "trades": 1154,
          "taker_buy_base": 405.446,
          "taker_buy_quote": 27050.69044
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 66.9,
          "high": 68.42,
          "low": 66.9,
          "close": 67.05,
          "volume": 3250.689,
          "close_time": 1770533999999,
          "quote_volume": 219253.07011,
          "trades": 3306,
          "taker_buy_base": 2113.108,
          "taker_buy_quote": 142653.05683
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 67.07,
          "high": 67.5,
          "low": 66.66,
          "close": 66.91,
          "volume": 534.918,
          "close_time": 1770537599999,
          "quote_volume": 35884.86778,
          "trades": 1085,
          "taker_buy_base": 253.648,
          "taker_buy_quote": 17016.78118
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 66.92,
          "high": 67.78,
          "low": 65.95,
          "close": 67.76,
          "volume": 1373.79,
          "close_time": 1770541199999,
          "quote_volume": 91929.301,
          "trades": 2242,
          "taker_buy_base": 538.459,
          "taker_buy_quote": 36113.87037
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 67.77,
          "high": 68.47,
          "low": 67.1,
          "close": 67.12,
          "volume": 1213.575,
          "close_time": 1770544799999,
          "quote_volume": 82245.25633,
          "trades": 2197,
          "taker_buy_base": 424.856,
          "taker_buy_quote": 28835.8134
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 67.13,
          "high": 67.7,
          "low": 66.83,
          "close": 66.84,
          "volume": 1127.564,
          "close_time": 1770548399999,
          "quote_volume": 75904.01581,
          "trades": 1651,
          "taker_buy_base": 448.938,
          "taker_buy_quote": 30250.99378
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 66.83,
          "high": 67.94,
          "low": 66.81,
          "close": 67.87,
          "volume": 1007.866,
          "close_time": 1770551999999,
          "quote_volume": 67950.4267,
          "trades": 2237,
          "taker_buy_base": 641.83,
          "taker_buy_quote": 43289.12812
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 67.88,
          "high": 67.93,
          "low": 67.15,
          "close": 67.47,
          "volume": 485.408,
          "close_time": 1770555599999,
          "quote_volume": 32793.7599,
          "trades": 1358,
          "taker_buy_base": 278.096,
          "taker_buy_quote": 18784.2599
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 67.44,
          "high": 67.87,
          "low": 67.02,
          "close": 67.41,
          "volume": 957.658,
          "close_time": 1770559199999,
          "quote_volume": 64613.80951,
          "trades": 1481,
          "taker_buy_base": 529.594,
          "taker_buy_quote": 35741.60474
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 67.42,
          "high": 67.69,
          "low": 67.08,
          "close": 67.6,
          "volume": 463.06,
          "close_time": 1770562799999,
          "quote_volume": 31237.08391,
          "trades": 934,
          "taker_buy_base": 282.123,
          "taker_buy_quote": 19035.11792
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 67.57,
          "high": 67.63,
          "low": 66.81,
          "close": 67.27,
          "volume": 1035.71,
          "close_time": 1770566399999,
          "quote_volume": 69552.99921,
          "trades": 1830,
          "taker_buy_base": 471.649,
          "taker_buy_quote": 31686.78616
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 67.27,
          "high": 67.4,
          "low": 65.42,
          "close": 65.59,
          "volume": 1353.328,
          "close_time": 1770569999999,
          "quote_volume": 89563.38422,
          "trades": 1944,
          "taker_buy_base": 799.8,
          "taker_buy_quote": 52908.7271
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 65.59,
          "high": 66.13,
          "low": 65.56,
          "close": 65.95,
          "volume": 506.4,
          "close_time": 1770573599999,
          "quote_volume": 33369.71807,
          "trades": 1305,
          "taker_buy_base": 292.828,
          "taker_buy_quote": 19291.8953
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 65.94,
          "high": 66.62,
          "low": 65.77,
          "close": 66.31,
          "volume": 450.702,
          "close_time": 1770577199999,
          "quote_volume": 29847.30799,
          "trades": 893,
          "taker_buy_base": 195.095,
          "taker_buy_quote": 12915.14501
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 66.33,
          "high": 67.65,
          "low": 66.08,
          "close": 67.6,
          "volume": 1016.704,
          "close_time": 1770580799999,
          "quote_volume": 67974.4855,
          "trades": 1390,
          "taker_buy_base": 638.242,
          "taker_buy_quote": 42663.12994
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 67.61,
          "high": 67.77,
          "low": 66.11,
          "close": 66.2,
          "volume": 859.766,
          "close_time": 1770584399999,
          "quote_volume": 57545.83165,
          "trades": 1737,
          "taker_buy_base": 370.193,
          "taker_buy_quote": 24790.02438
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 66.2,
          "high": 66.53,
          "low": 65.82,
          "close": 65.97,
          "volume": 519.236,
          "close_time": 1770587999999,
          "quote_volume": 34360.37462,
          "trades": 798,
          "taker_buy_base": 170.025,
          "taker_buy_quote": 11265.61047
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 65.99,
          "high": 66.63,
          "low": 65.99,
          "close": 66.63,
          "volume": 504.963,
          "close_time": 1770591599999,
          "quote_volume": 33478.37932,
          "trades": 532,
          "taker_buy_base": 322.003,
          "taker_buy_quote": 21358.4214
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 66.6,
          "high": 67.71,
          "low": 65.8,
          "close": 65.85,
          "volume": 1331.469,
          "close_time": 1770595199999,
          "quote_volume": 88481.08515,
          "trades": 2782,
          "taker_buy_base": 630.702,
          "taker_buy_quote": 41867.54556
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 65.84,
          "high": 66.39,
          "low": 65.45,
          "close": 65.9,
          "volume": 494.325,
          "close_time": 1770598799999,
          "quote_volume": 32580.18208,
          "trades": 1251,
          "taker_buy_base": 253.014,
          "taker_buy_quote": 16679.34962
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 65.9,
          "high": 66.46,
          "low": 65.31,
          "close": 65.72,
          "volume": 988.712,
          "close_time": 1770602399999,
          "quote_volume": 65085.45452,
          "trades": 2068,
          "taker_buy_base": 566.046,
          "taker_buy_quote": 37243.52393
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 65.75,
          "high": 66.39,
          "low": 65.47,
          "close": 65.88,
          "volume": 397.591,
          "close_time": 1770605999999,
          "quote_volume": 26217.83703,
          "trades": 768,
          "taker_buy_base": 142.156,
          "taker_buy_quote": 9382.52564
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 65.87,
          "high": 66.82,
          "low": 65.79,
          "close": 66.4,
          "volume": 849.662,
          "close_time": 1770609599999,
          "quote_volume": 56399.16919,
          "trades": 956,
          "taker_buy_base": 529.981,
          "taker_buy_quote": 35179.79058
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 66.38,
          "high": 66.41,
          "low": 66.02,
          "close": 66.18,
          "volume": 266.846,
          "close_time": 1770613199999,
          "quote_volume": 17660.54239,
          "trades": 544,
          "taker_buy_base": 115.014,
          "taker_buy_quote": 7615.13013
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 66.17,
          "high": 66.47,
          "low": 65.92,
          "close": 66.46,
          "volume": 536.021,
          "close_time": 1770616799999,
          "quote_volume": 35459.73603,
          "trades": 844,
          "taker_buy_base": 227.313,
          "taker_buy_quote": 15046.64563
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 66.46,
          "high": 66.46,
          "low": 65.27,
          "close": 66.08,
          "volume": 898.844,
          "close_time": 1770620399999,
          "quote_volume": 59064.48799,
          "trades": 1139,
          "taker_buy_base": 421.609,
          "taker_buy_quote": 27696.3866
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 66.08,
          "high": 66.82,
          "low": 65.96,
          "close": 66.32,
          "volume": 878.287,
          "close_time": 1770623999999,
          "quote_volume": 58293.7354,
          "trades": 1411,
          "taker_buy_base": 420.069,
          "taker_buy_quote": 27866.71518
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 66.31,
          "high": 66.37,
          "low": 64.98,
          "close": 65.19,
          "volume": 1170.688,
          "close_time": 1770627599999,
          "quote_volume": 76689.84548,
          "trades": 1782,
          "taker_buy_base": 473.061,
          "taker_buy_quote": 30962.23088
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 65.21,
          "high": 65.75,
          "low": 65.11,
          "close": 65.14,
          "volume": 855.713,
          "close_time": 1770631199999,
          "quote_volume": 55933.62217,
          "trades": 1302,
          "taker_buy_base": 370.27,
          "taker_buy_quote": 24210.22656
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 65.13,
          "high": 65.96,
          "low": 64.96,
          "close": 65.6,
          "volume": 1779.879,
          "close_time": 1770634799999,
          "quote_volume": 116442.46358,
          "trades": 2754,
          "taker_buy_base": 960.864,
          "taker_buy_quote": 62870.51759
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 65.61,
          "high": 66.28,
          "low": 65.23,
          "close": 65.51,
          "volume": 1194.239,
          "close_time": 1770638399999,
          "quote_volume": 78445.33966,
          "trades": 1956,
          "taker_buy_base": 607.957,
          "taker_buy_quote": 39954.92244
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 65.52,
          "high": 66.67,
          "low": 65.35,
          "close": 66.56,
          "volume": 1405.848,
          "close_time": 1770641999999,
          "quote_volume": 92906.21251,
          "trades": 1845,
          "taker_buy_base": 752.439,
          "taker_buy_quote": 49744.7849
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 66.57,
          "high": 66.62,
          "low": 65.46,
          "close": 65.46,
          "volume": 911.127,
          "close_time": 1770645599999,
          "quote_volume": 60173.6346,
          "trades": 1579,
          "taker_buy_base": 267.61,
          "taker_buy_quote": 17654.25827
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 65.48,
          "high": 66.24,
          "low": 65.1,
          "close": 66.04,
          "volume": 1173.318,
          "close_time": 1770649199999,
          "quote_volume": 76859.08305,
          "trades": 2124,
          "taker_buy_base": 504.462,
          "taker_buy_quote": 33098.04499
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 66.04,
          "high": 68.13,
          "low": 65.97,
          "close": 67.89,
          "volume": 2109.817,
          "close_time": 1770652799999,
          "quote_volume": 141548.66334,
          "trades": 2918,
          "taker_buy_base": 1005.762,
          "taker_buy_quote": 67496.9491
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 67.9,
          "high": 67.97,
          "low": 66.48,
          "close": 66.99,
          "volume": 1295.675,
          "close_time": 1770656399999,
          "quote_volume": 86801.01264,
          "trades": 2417,
          "taker_buy_base": 511.523,
          "taker_buy_quote": 34255.42671
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 66.98,
          "high": 69.87,
          "low": 66.68,
          "close": 69.41,
          "volume": 4514.952,
          "close_time": 1770659999999,
          "quote_volume": 307508.50286,
          "trades": 4581,
          "taker_buy_base": 2232.637,
          "taker_buy_quote": 152153.51908
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 69.42,
          "high": 70.45,
          "low": 68.61,
          "close": 68.89,
          "volume": 2473.765,
          "close_time": 1770663599999,
          "quote_volume": 172399.41269,
          "trades": 3638,
          "taker_buy_base": 1501.723,
          "taker_buy_quote": 104625.93263
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 68.87,
          "high": 70.35,
          "low": 68.47,
          "close": 70.28,
          "volume": 1664.643,
          "close_time": 1770667199999,
          "quote_volume": 115107.56269,
          "trades": 3024,
          "taker_buy_base": 791.452,
          "taker_buy_quote": 54722.66174
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70.21,
          "high": 71.27,
          "low": 69.0,
          "close": 70.02,
          "volume": 2217.929,
          "close_time": 1770670799999,
          "quote_volume": 155696.97518,
          "trades": 3577,
          "taker_buy_base": 1196.216,
          "taker_buy_quote": 83967.67005
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 70.02,
          "high": 70.57,
          "low": 68.57,
          "close": 69.53,
          "volume": 1988.991,
          "close_time": 1770674399999,
          "quote_volume": 137726.7137,
          "trades": 2858,
          "taker_buy_base": 797.362,
          "taker_buy_quote": 55431.79741
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 69.54,
          "high": 70.44,
          "low": 69.42,
          "close": 70.15,
          "volume": 905.698,
          "close_time": 1770677999999,
          "quote_volume": 63200.35515,
          "trades": 1081,
          "taker_buy_base": 492.655,
          "taker_buy_quote": 34369.45545
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 70.15,
          "high": 70.27,
          "low": 69.5,
          "close": 69.88,
          "volume": 1107.693,
          "close_time": 1770681599999,
          "quote_volume": 77344.28443,
          "trades": 1811,
          "taker_buy_base": 387.818,
          "taker_buy_quote": 27066.81738
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 69.88,
          "high": 70.62,
          "low": 69.24,
          "close": 69.49,
          "volume": 1233.589,
          "close_time": 1770685199999,
          "quote_volume": 86218.15685,
          "trades": 1863,
          "taker_buy_base": 491.88,
          "taker_buy_quote": 34380.8643
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 69.5,
          "high": 70.56,
          "low": 69.28,
          "close": 70.38,
          "volume": 1117.377,
          "close_time": 1770688799999,
          "quote_volume": 78145.65092,
          "trades": 1743,
          "taker_buy_base": 782.003,
          "taker_buy_quote": 54708.53065
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 70.39,
          "high": 70.64,
          "low": 69.64,
          "close": 70.33,
          "volume": 1106.244,
          "close_time": 1770692399999,
          "quote_volume": 77718.75403,
          "trades": 1680,
          "taker_buy_base": 662.806,
          "taker_buy_quote": 46566.7465
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 70.32,
          "high": 70.37,
          "low": 68.67,
          "close": 68.82,
          "volume": 1315.534,
          "close_time": 1770695999999,
          "quote_volume": 91108.82562,
          "trades": 1991,
          "taker_buy_base": 435.576,
          "taker_buy_quote": 30173.59587
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 68.82,
          "high": 69.44,
          "low": 68.76,
          "close": 69.13,
          "volume": 516.658,
          "close_time": 1770699599999,
          "quote_volume": 35719.98728,
          "trades": 1253,
          "taker_buy_base": 227.507,
          "taker_buy_quote": 15718.55413
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 69.14,
          "high": 69.15,
          "low": 68.0,
          "close": 68.34,
          "volume": 572.419,
          "close_time": 1770703199999,
          "quote_volume": 39192.20492,
          "trades": 1122,
          "taker_buy_base": 169.583,
          "taker_buy_quote": 11642.37939
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 68.33,
          "high": 68.56,
          "low": 67.2,
          "close": 67.7,
          "volume": 739.757,
          "close_time": 1770706799999,
          "quote_volume": 50191.20361,
          "trades": 2222,
          "taker_buy_base": 276.892,
          "taker_buy_quote": 18769.38721
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 67.71,
          "high": 68.5,
          "low": 67.7,
          "close": 68.01,
          "volume": 846.826,
          "close_time": 1770710399999,
          "quote_volume": 57675.13995,
          "trades": 1612,
          "taker_buy_base": 369.416,
          "taker_buy_quote": 25150.91495
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68.01,
          "high": 69.46,
          "low": 67.7,
          "close": 68.53,
          "volume": 942.568,
          "close_time": 1770713999999,
          "quote_volume": 64806.54201,
          "trades": 1690,
          "taker_buy_base": 614.421,
          "taker_buy_quote": 42307.63102
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 68.53,
          "high": 69.39,
          "low": 68.46,
          "close": 68.7,
          "volume": 1089.203,
          "close_time": 1770717599999,
          "quote_volume": 74958.76035,
          "trades": 1547,
          "taker_buy_base": 545.246,
          "taker_buy_quote": 37547.62159
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 68.7,
          "high": 69.14,
          "low": 68.48,
          "close": 69.14,
          "volume": 563.326,
          "close_time": 1770721199999,
          "quote_volume": 38815.499,
          "trades": 831,
          "taker_buy_base": 306.559,
          "taker_buy_quote": 21118.28778
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 69.15,
          "high": 69.34,
          "low": 68.47,
          "close": 68.51,
          "volume": 1316.998,
          "close_time": 1770724799999,
          "quote_volume": 90706.04469,
          "trades": 1442,
          "taker_buy_base": 542.658,
          "taker_buy_quote": 37364.98719
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68.49,
          "high": 69.13,
          "low": 68.16,
          "close": 68.7,
          "volume": 1662.915,
          "close_time": 1770728399999,
          "quote_volume": 114170.24943,
          "trades": 2546,
          "taker_buy_base": 889.05,
          "taker_buy_quote": 61034.89627
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 68.7,
          "high": 69.51,
          "low": 68.53,
          "close": 69.18,
          "volume": 479.856,
          "close_time": 1770731999999,
          "quote_volume": 33161.44581,
          "trades": 1241,
          "taker_buy_base": 219.548,
          "taker_buy_quote": 15180.88507
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 69.17,
          "high": 69.76,
          "low": 68.66,
          "close": 69.27,
          "volume": 790.139,
          "close_time": 1770735599999,
          "quote_volume": 54711.73007,
          "trades": 2004,
          "taker_buy_base": 395.121,
          "taker_buy_quote": 27357.36743
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 69.26,
          "high": 71.03,
          "low": 69.05,
          "close": 70.52,
          "volume": 1975.154,
          "close_time": 1770739199999,
          "quote_volume": 138898.79314,
          "trades": 3143,
          "taker_buy_base": 1008.716,
          "taker_buy_quote": 70962.47398
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 70.48,
          "high": 70.95,
          "low": 69.53,
          "close": 70.27,
          "volume": 1739.803,
          "close_time": 1770742799999,
          "quote_volume": 122092.73217,
          "trades": 2689,
          "taker_buy_base": 968.577,
          "taker_buy_quote": 67993.57711
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 70.23,
          "high": 70.47,
          "low": 68.72,
          "close": 69.26,
          "volume": 1743.666,
          "close_time": 1770746399999,
          "quote_volume": 121237.47473,
          "trades": 2738,
          "taker_buy_base": 719.636,
          "taker_buy_quote": 50055.40417
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 69.26,
          "high": 69.37,
          "low": 68.01,
          "close": 68.58,
          "volume": 585.522,
          "close_time": 1770749999999,
          "quote_volume": 40218.99452,
          "trades": 1412,
          "taker_buy_base": 381.87,
          "taker_buy_quote": 26242.6732
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 68.57,
          "high": 69.99,
          "low": 68.48,
          "close": 69.97,
          "volume": 512.703,
          "close_time": 1770753599999,
          "quote_volume": 35488.54109,
          "trades": 1396,
          "taker_buy_base": 298.972,
          "taker_buy_quote": 20678.56187
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69.96,
          "high": 69.98,
          "low": 69.01,
          "close": 69.47,
          "volume": 1074.974,
          "close_time": 1770757199999,
          "quote_volume": 74628.01424,
          "trades": 1620,
          "taker_buy_base": 452.69,
          "taker_buy_quote": 31417.34475
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 69.46,
          "high": 69.77,
          "low": 68.48,
          "close": 68.91,
          "volume": 693.482,
          "close_time": 1770760799999,
          "quote_volume": 47900.33868,
          "trades": 1267,
          "taker_buy_base": 295.452,
          "taker_buy_quote": 20369.83608
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 68.92,
          "high": 69.6,
          "low": 68.5,
          "close": 69.38,
          "volume": 685.967,
          "close_time": 1770764399999,
          "quote_volume": 47336.78537,
          "trades": 835,
          "taker_buy_base": 377.681,
          "taker_buy_quote": 26066.95052
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 69.38,
          "high": 69.5,
          "low": 69.01,
          "close": 69.01,
          "volume": 455.534,
          "close_time": 1770767999999,
          "quote_volume": 31530.49972,
          "trades": 853,
          "taker_buy_base": 156.357,
          "taker_buy_quote": 10831.5451
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 69.02,
          "high": 69.39,
          "low": 68.88,
          "close": 69.3,
          "volume": 809.069,
          "close_time": 1770771599999,
          "quote_volume": 55886.71519,
          "trades": 1093,
          "taker_buy_base": 592.23,
          "taker_buy_quote": 40910.68866
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 69.29,
          "high": 69.69,
          "low": 68.94,
          "close": 69.64,
          "volume": 549.003,
          "close_time": 1770775199999,
          "quote_volume": 38044.12403,
          "trades": 1013,
          "taker_buy_base": 258.332,
          "taker_buy_quote": 17915.28794
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 69.62,
          "high": 70.33,
          "low": 69.6,
          "close": 70.07,
          "volume": 1005.976,
          "close_time": 1770778799999,
          "quote_volume": 70451.54985,
          "trades": 1495,
          "taker_buy_base": 628.677,
          "taker_buy_quote": 44038.56326
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 70.06,
          "high": 70.55,
          "low": 69.4,
          "close": 70.22,
          "volume": 1161.611,
          "close_time": 1770782399999,
          "quote_volume": 81359.59552,
          "trades": 2470,
          "taker_buy_base": 609.249,
          "taker_buy_quote": 42688.03766
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 70.18,
          "high": 70.45,
          "low": 68.69,
          "close": 68.92,
          "volume": 959.756,
          "close_time": 1770785999999,
          "quote_volume": 66505.79282,
          "trades": 1511,
          "taker_buy_base": 613.224,
          "taker_buy_quote": 42454.59248
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 68.96,
          "high": 69.45,
          "low": 68.07,
          "close": 68.21,
          "volume": 1463.813,
          "close_time": 1770789599999,
          "quote_volume": 100423.34655,
          "trades": 1742,
          "taker_buy_base": 468.739,
          "taker_buy_quote": 32153.6967
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 68.22,
          "high": 68.58,
          "low": 67.48,
          "close": 67.72,
          "volume": 1240.124,
          "close_time": 1770793199999,
          "quote_volume": 84543.4177,
          "trades": 1906,
          "taker_buy_base": 706.783,
          "taker_buy_quote": 48219.13121
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 67.73,
          "high": 68.81,
          "low": 67.6,
          "close": 68.29,
          "volume": 1084.856,
          "close_time": 1770796799999,
          "quote_volume": 74105.13347,
          "trades": 1769,
          "taker_buy_base": 659.598,
          "taker_buy_quote": 45054.53767
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 68.24,
          "high": 69.14,
          "low": 68.14,
          "close": 69.04,
          "volume": 1013.379,
          "close_time": 1770800399999,
          "quote_volume": 69758.439,
          "trades": 1551,
          "taker_buy_base": 463.408,
          "taker_buy_quote": 31850.78101
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 69.08,
          "high": 69.64,
          "low": 68.72,
          "close": 69.19,
          "volume": 994.605,
          "close_time": 1770803999999,
          "quote_volume": 68817.05536,
          "trades": 1370,
          "taker_buy_base": 390.263,
          "taker_buy_quote": 27013.27152
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 69.14,
          "high": 69.44,
          "low": 68.36,
          "close": 68.72,
          "volume": 1251.887,
          "close_time": 1770807599999,
          "quote_volume": 86223.03498,
          "trades": 1963,
          "taker_buy_base": 557.931,
          "taker_buy_quote": 38397.43727
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 68.72,
          "high": 68.99,
          "low": 68.48,
          "close": 68.79,
          "volume": 335.854,
          "close_time": 1770811199999,
          "quote_volume": 23082.42792,
          "trades": 800,
          "taker_buy_base": 142.302,
          "taker_buy_quote": 9779.63715
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 68.8,
          "high": 69.09,
          "low": 68.67,
          "close": 69.01,
          "volume": 543.833,
          "close_time": 1770814799999,
          "quote_volume": 37481.19674,
          "trades": 1085,
          "taker_buy_base": 271.891,
          "taker_buy_quote": 18739.53527
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 69.05,
          "high": 69.38,
          "low": 68.45,
          "close": 69.05,
          "volume": 3722.918,
          "close_time": 1770818399999,
          "quote_volume": 256702.88413,
          "trades": 4813,
          "taker_buy_base": 1509.883,
          "taker_buy_quote": 104080.51421
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 69.05,
          "high": 70.42,
          "low": 68.35,
          "close": 68.39,
          "volume": 2693.96,
          "close_time": 1770821999999,
          "quote_volume": 187126.96433,
          "trades": 4794,
          "taker_buy_base": 1527.339,
          "taker_buy_quote": 105998.13031
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 68.39,
          "high": 69.68,
          "low": 67.73,
          "close": 69.32,
          "volume": 2132.76,
          "close_time": 1770825599999,
          "quote_volume": 146582.90023,
          "trades": 4772,
          "taker_buy_base": 1087.588,
          "taker_buy_quote": 74778.99882
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 69.32,
          "high": 70.15,
          "low": 68.26,
          "close": 68.35,
          "volume": 1781.661,
          "close_time": 1770829199999,
          "quote_volume": 123384.18727,
          "trades": 3321,
          "taker_buy_base": 628.223,
          "taker_buy_quote": 43553.0906
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 68.33,
          "high": 69.47,
          "low": 68.09,
          "close": 68.99,
          "volume": 1214.943,
          "close_time": 1770832799999,
          "quote_volume": 83811.04511,
          "trades": 2993,
          "taker_buy_base": 586.108,
          "taker_buy_quote": 40434.33999
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 68.95,
          "high": 69.45,
          "low": 68.56,
          "close": 69.0,
          "volume": 1031.453,
          "close_time": 1770836399999,
          "quote_volume": 71161.22637,
          "trades": 1886,
          "taker_buy_base": 489.256,
          "taker_buy_quote": 33762.75883
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 69.01,
          "high": 69.44,
          "low": 68.43,
          "close": 68.64,
          "volume": 1231.535,
          "close_time": 1770839999999,
          "quote_volume": 84765.30788,
          "trades": 2137,
          "taker_buy_base": 586.335,
          "taker_buy_quote": 40372.90848
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 68.64,
          "high": 68.96,
          "low": 68.28,
          "close": 68.71,
          "volume": 701.886,
          "close_time": 1770843599999,
          "quote_volume": 48151.34114,
          "trades": 1414,
          "taker_buy_base": 368.598,
          "taker_buy_quote": 25287.42678
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 68.69,
          "high": 69.69,
          "low": 68.51,
          "close": 69.19,
          "volume": 753.502,
          "close_time": 1770847199999,
          "quote_volume": 52167.23538,
          "trades": 1938,
          "taker_buy_base": 352.342,
          "taker_buy_quote": 24385.67244
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 69.19,
          "high": 69.73,
          "low": 69.02,
          "close": 69.15,
          "volume": 824.353,
          "close_time": 1770850799999,
          "quote_volume": 57165.2721,
          "trades": 678,
          "taker_buy_base": 330.561,
          "taker_buy_quote": 22937.27704
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 69.14,
          "high": 69.36,
          "low": 68.48,
          "close": 68.83,
          "volume": 830.786,
          "close_time": 1770854399999,
          "quote_volume": 57262.64086,
          "trades": 1261,
          "taker_buy_base": 304.564,
          "taker_buy_quote": 20990.9469
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 68.84,
          "high": 69.31,
          "low": 68.78,
          "close": 69.02,
          "volume": 478.217,
          "close_time": 1770857999999,
          "quote_volume": 33007.33708,
          "trades": 1023,
          "taker_buy_base": 179.318,
          "taker_buy_quote": 12384.08267
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 69.04,
          "high": 69.44,
          "low": 69.01,
          "close": 69.23,
          "volume": 331.762,
          "close_time": 1770861599999,
          "quote_volume": 22983.38813,
          "trades": 810,
          "taker_buy_base": 148.667,
          "taker_buy_quote": 10298.90612
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 69.2,
          "high": 69.36,
          "low": 68.58,
          "close": 69.0,
          "volume": 817.713,
          "close_time": 1770865199999,
          "quote_volume": 56380.03134,
          "trades": 1154,
          "taker_buy_base": 378.95,
          "taker_buy_quote": 26133.28472
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 68.99,
          "high": 69.51,
          "low": 68.77,
          "close": 69.45,
          "volume": 470.113,
          "close_time": 1770868799999,
          "quote_volume": 32515.19966,
          "trades": 910,
          "taker_buy_base": 254.596,
          "taker_buy_quote": 17618.36687
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 69.45,
          "high": 69.61,
          "low": 69.15,
          "close": 69.44,
          "volume": 372.544,
          "close_time": 1770872399999,
          "quote_volume": 25871.62382,
          "trades": 1075,
          "taker_buy_base": 153.228,
          "taker_buy_quote": 10644.50484
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 69.43,
          "high": 69.8,
          "low": 68.86,
          "close": 69.41,
          "volume": 1014.265,
          "close_time": 1770875999999,
          "quote_volume": 70404.98262,
          "trades": 1284,
          "taker_buy_base": 402.952,
          "taker_buy_quote": 28004.74718
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 69.42,
          "high": 69.84,
          "low": 69.23,
          "close": 69.37,
          "volume": 955.344,
          "close_time": 1770879599999,
          "quote_volume": 66434.74092,
          "trades": 1026,
          "taker_buy_base": 619.808,
          "taker_buy_quote": 43133.24287
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 69.38,
          "high": 69.91,
          "low": 69.26,
          "close": 69.87,
          "volume": 317.316,
          "close_time": 1770883199999,
          "quote_volume": 22084.64058,
          "trades": 652,
          "taker_buy_base": 200.898,
          "taker_buy_quote": 13979.68119
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 69.9,
          "high": 70.1,
          "low": 69.67,
          "close": 69.8,
          "volume": 811.302,
          "close_time": 1770886799999,
          "quote_volume": 56704.89802,
          "trades": 1257,
          "taker_buy_base": 337.076,
          "taker_buy_quote": 23568.06825
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 69.77,
          "high": 70.0,
          "low": 69.48,
          "close": 69.9,
          "volume": 840.521,
          "close_time": 1770890399999,
          "quote_volume": 58569.02314,
          "trades": 1366,
          "taker_buy_base": 316.061,
          "taker_buy_quote": 22031.92214
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 69.89,
          "high": 70.01,
          "low": 69.49,
          "close": 69.93,
          "volume": 966.033,
          "close_time": 1770893999999,
          "quote_volume": 67337.86855,
          "trades": 975,
          "taker_buy_base": 659.909,
          "taker_buy_quote": 45979.91328
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 70.0,
          "high": 70.1,
          "low": 68.85,
          "close": 68.89,
          "volume": 1191.925,
          "close_time": 1770897599999,
          "quote_volume": 82673.99607,
          "trades": 1742,
          "taker_buy_base": 533.012,
          "taker_buy_quote": 36944.67887
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68.88,
          "high": 68.99,
          "low": 67.4,
          "close": 67.44,
          "volume": 1331.382,
          "close_time": 1770901199999,
          "quote_volume": 90693.14275,
          "trades": 1998,
          "taker_buy_base": 431.331,
          "taker_buy_quote": 29387.71006
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 67.48,
          "high": 68.35,
          "low": 67.45,
          "close": 68.24,
          "volume": 1143.607,
          "close_time": 1770904799999,
          "quote_volume": 77682.47143,
          "trades": 1734,
          "taker_buy_base": 463.437,
          "taker_buy_quote": 31489.21714
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 68.24,
          "high": 68.41,
          "low": 67.51,
          "close": 68.11,
          "volume": 1190.954,
          "close_time": 1770908399999,
          "quote_volume": 80898.94612,
          "trades": 2596,
          "taker_buy_base": 518.493,
          "taker_buy_quote": 35226.21979
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 68.13,
          "high": 69.97,
          "low": 67.75,
          "close": 67.83,
          "volume": 2214.197,
          "close_time": 1770911999999,
          "quote_volume": 152233.00605,
          "trades": 3305,
          "taker_buy_base": 1427.42,
          "taker_buy_quote": 98317.11035
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67.83,
          "high": 67.9,
          "low": 66.83,
          "close": 67.06,
          "volume": 1618.085,
          "close_time": 1770915599999,
          "quote_volume": 108946.33231,
          "trades": 3142,
          "taker_buy_base": 886.968,
          "taker_buy_quote": 59726.498
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 67.03,
          "high": 68.08,
          "low": 66.78,
          "close": 67.45,
          "volume": 1025.92,
          "close_time": 1770919199999,
          "quote_volume": 69077.95652,
          "trades": 2118,
          "taker_buy_base": 543.168,
          "taker_buy_quote": 36585.17991
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 67.45,
          "high": 68.03,
          "low": 67.37,
          "close": 67.95,
          "volume": 526.379,
          "close_time": 1770922799999,
          "quote_volume": 35653.29344,
          "trades": 1447,
          "taker_buy_base": 220.895,
          "taker_buy_quote": 14963.34881
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 67.93,
          "high": 68.32,
          "low": 67.34,
          "close": 67.34,
          "volume": 1208.997,
          "close_time": 1770926399999,
          "quote_volume": 81998.39551,
          "trades": 1772,
          "taker_buy_base": 571.023,
          "taker_buy_quote": 38739.26305
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 67.4,
          "high": 67.42,
          "low": 66.85,
          "close": 67.05,
          "volume": 1000.366,
          "close_time": 1770929999999,
          "quote_volume": 67141.44256,
          "trades": 1524,
          "taker_buy_base": 457.904,
          "taker_buy_quote": 30746.33939
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 67.1,
          "high": 67.72,
          "low": 67.04,
          "close": 67.46,
          "volume": 694.487,
          "close_time": 1770933599999,
          "quote_volume": 46809.47884,
          "trades": 1172,
          "taker_buy_base": 403.184,
          "taker_buy_quote": 27170.78545
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 67.49,
          "high": 68.43,
          "low": 67.48,
          "close": 68.35,
          "volume": 400.781,
          "close_time": 1770937199999,
          "quote_volume": 27283.78562,
          "trades": 713,
          "taker_buy_base": 160.016,
          "taker_buy_quote": 10891.95818
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 68.35,
          "high": 68.74,
          "low": 68.33,
          "close": 68.57,
          "volume": 427.07,
          "close_time": 1770940799999,
          "quote_volume": 29291.31952,
          "trades": 1157,
          "taker_buy_base": 276.259,
          "taker_buy_quote": 18948.31173
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 68.56,
          "high": 68.99,
          "low": 68.08,
          "close": 68.61,
          "volume": 1767.872,
          "close_time": 1770944399999,
          "quote_volume": 121042.70229,
          "trades": 1996,
          "taker_buy_base": 840.737,
          "taker_buy_quote": 57618.25183
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 68.6,
          "high": 69.65,
          "low": 68.47,
          "close": 69.22,
          "volume": 1163.571,
          "close_time": 1770947999999,
          "quote_volume": 80352.38491,
          "trades": 1714,
          "taker_buy_base": 777.424,
          "taker_buy_quote": 53650.18036
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 69.22,
          "high": 69.6,
          "low": 68.9,
          "close": 69.08,
          "volume": 985.869,
          "close_time": 1770951599999,
          "quote_volume": 68370.8913,
          "trades": 1011,
          "taker_buy_base": 736.923,
          "taker_buy_quote": 51132.54348
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 69.08,
          "high": 69.19,
          "low": 68.11,
          "close": 68.25,
          "volume": 1771.253,
          "close_time": 1770955199999,
          "quote_volume": 121198.08168,
          "trades": 1279,
          "taker_buy_base": 839.576,
          "taker_buy_quote": 57394.59437
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 68.26,
          "high": 68.44,
          "low": 66.94,
          "close": 67.33,
          "volume": 4913.369,
          "close_time": 1770958799999,
          "quote_volume": 332244.1691,
          "trades": 2781,
          "taker_buy_base": 1578.702,
          "taker_buy_quote": 106588.77336
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 67.36,
          "high": 67.63,
          "low": 67.06,
          "close": 67.32,
          "volume": 622.507,
          "close_time": 1770962399999,
          "quote_volume": 41945.16546,
          "trades": 892,
          "taker_buy_base": 374.284,
          "taker_buy_quote": 25231.43498
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 67.32,
          "high": 67.47,
          "low": 66.46,
          "close": 67.11,
          "volume": 3614.808,
          "close_time": 1770965999999,
          "quote_volume": 241702.9546,
          "trades": 2280,
          "taker_buy_base": 2179.929,
          "taker_buy_quote": 145625.16932
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 67.12,
          "high": 67.21,
          "low": 66.68,
          "close": 66.93,
          "volume": 887.953,
          "close_time": 1770969599999,
          "quote_volume": 59483.4804,
          "trades": 987,
          "taker_buy_base": 413.799,
          "taker_buy_quote": 27737.7854
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66.95,
          "high": 67.63,
          "low": 66.78,
          "close": 67.57,
          "volume": 615.578,
          "close_time": 1770973199999,
          "quote_volume": 41440.69588,
          "trades": 805,
          "taker_buy_base": 342.381,
          "taker_buy_quote": 23066.82806
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 67.56,
          "high": 67.64,
          "low": 67.29,
          "close": 67.47,
          "volume": 359.378,
          "close_time": 1770976799999,
          "quote_volume": 24253.69903,
          "trades": 650,
          "taker_buy_base": 108.664,
          "taker_buy_quote": 7333.45821
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 67.48,
          "high": 67.81,
          "low": 67.4,
          "close": 67.42,
          "volume": 658.863,
          "close_time": 1770980399999,
          "quote_volume": 44567.0439,
          "trades": 1219,
          "taker_buy_base": 249.191,
          "taker_buy_quote": 16860.75584
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 67.42,
          "high": 67.74,
          "low": 67.28,
          "close": 67.4,
          "volume": 743.064,
          "close_time": 1770983999999,
          "quote_volume": 50154.45019,
          "trades": 1110,
          "taker_buy_base": 363.173,
          "taker_buy_quote": 24532.02126
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67.39,
          "high": 67.46,
          "low": 67.11,
          "close": 67.3,
          "volume": 421.972,
          "close_time": 1770987599999,
          "quote_volume": 28394.61167,
          "trades": 789,
          "taker_buy_base": 225.128,
          "taker_buy_quote": 15150.59334
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 67.25,
          "high": 68.27,
          "low": 67.22,
          "close": 67.74,
          "volume": 2033.741,
          "close_time": 1770991199999,
          "quote_volume": 137759.39259,
          "trades": 2268,
          "taker_buy_base": 1070.748,
          "taker_buy_quote": 72491.31021
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 67.77,
          "high": 68.45,
          "low": 67.6,
          "close": 68.07,
          "volume": 1700.223,
          "close_time": 1770994799999,
          "quote_volume": 115480.75131,
          "trades": 2893,
          "taker_buy_base": 850.363,
          "taker_buy_quote": 57762.3573
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 68.12,
          "high": 69.35,
          "low": 67.72,
          "close": 67.86,
          "volume": 2419.288,
          "close_time": 1770998399999,
          "quote_volume": 165459.66665,
          "trades": 3877,
          "taker_buy_base": 999.82,
          "taker_buy_quote": 68411.81775
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 67.87,
          "high": 69.27,
          "low": 67.83,
          "close": 69.06,
          "volume": 1648.872,
          "close_time": 1771001999999,
          "quote_volume": 113192.63527,
          "trades": 2177,
          "taker_buy_base": 771.622,
          "taker_buy_quote": 52984.05788
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 69.04,
          "high": 71.12,
          "low": 68.63,
          "close": 69.66,
          "volume": 5853.791,
          "close_time": 1771005599999,
          "quote_volume": 410213.9225,
          "trades": 6797,
          "taker_buy_base": 3370.903,
          "taker_buy_quote": 236258.19264
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 69.67,
          "high": 70.64,
          "low": 69.47,
          "close": 69.84,
          "volume": 1422.967,
          "close_time": 1771009199999,
          "quote_volume": 99621.75838,
          "trades": 2508,
          "taker_buy_base": 736.457,
          "taker_buy_quote": 51555.16139
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 69.85,
          "high": 70.25,
          "low": 69.85,
          "close": 70.09,
          "volume": 859.738,
          "close_time": 1771012799999,
          "quote_volume": 60167.34459,
          "trades": 1553,
          "taker_buy_base": 552.761,
          "taker_buy_quote": 38685.26912
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 70.08,
          "high": 70.92,
          "low": 69.95,
          "close": 70.53,
          "volume": 1616.542,
          "close_time": 1771016399999,
          "quote_volume": 113928.37587,
          "trades": 1884,
          "taker_buy_base": 687.377,
          "taker_buy_quote": 48380.37188
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 70.52,
          "high": 70.85,
          "low": 70.29,
          "close": 70.77,
          "volume": 1122.009,
          "close_time": 1771019999999,
          "quote_volume": 79163.46259,
          "trades": 1442,
          "taker_buy_base": 540.948,
          "taker_buy_quote": 38178.86619
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 70.78,
          "high": 70.86,
          "low": 70.14,
          "close": 70.45,
          "volume": 608.096,
          "close_time": 1771023599999,
          "quote_volume": 42891.149,
          "trades": 795,
          "taker_buy_base": 232.323,
          "taker_buy_quote": 16377.84676
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 70.44,
          "high": 70.55,
          "low": 70.1,
          "close": 70.25,
          "volume": 1448.693,
          "close_time": 1771027199999,
          "quote_volume": 101849.67009,
          "trades": 2114,
          "taker_buy_base": 891.825,
          "taker_buy_quote": 62711.40996
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 70.24,
          "high": 70.82,
          "low": 70.15,
          "close": 70.55,
          "volume": 583.96,
          "close_time": 1771030799999,
          "quote_volume": 41222.52825,
          "trades": 1092,
          "taker_buy_base": 375.515,
          "taker_buy_quote": 26516.50492
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 70.54,
          "high": 71.03,
          "low": 70.37,
          "close": 70.89,
          "volume": 521.611,
          "close_time": 1771034399999,
          "quote_volume": 36941.98882,
          "trades": 685,
          "taker_buy_base": 307.999,
          "taker_buy_quote": 21820.4414
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 70.88,
          "high": 71.33,
          "low": 70.66,
          "close": 70.97,
          "volume": 1585.739,
          "close_time": 1771037999999,
          "quote_volume": 112543.74256,
          "trades": 1083,
          "taker_buy_base": 607.712,
          "taker_buy_quote": 43099.68675
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 70.98,
          "high": 71.13,
          "low": 70.61,
          "close": 70.78,
          "volume": 389.682,
          "close_time": 1771041599999,
          "quote_volume": 27630.41307,
          "trades": 530,
          "taker_buy_base": 228.403,
          "taker_buy_quote": 16201.24428
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 70.77,
          "high": 71.11,
          "low": 70.69,
          "close": 71.09,
          "volume": 295.817,
          "close_time": 1771045199999,
          "quote_volume": 20963.25037,
          "trades": 618,
          "taker_buy_base": 101.522,
          "taker_buy_quote": 7196.17835
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 71.1,
          "high": 71.14,
          "low": 70.58,
          "close": 70.69,
          "volume": 308.733,
          "close_time": 1771048799999,
          "quote_volume": 21894.68749,
          "trades": 641,
          "taker_buy_base": 107.127,
          "taker_buy_quote": 7597.81198
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 70.68,
          "high": 71.05,
          "low": 70.58,
          "close": 70.94,
          "volume": 227.369,
          "close_time": 1771052399999,
          "quote_volume": 16100.59188,
          "trades": 462,
          "taker_buy_base": 132.399,
          "taker_buy_quote": 9371.97575
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 70.96,
          "high": 71.25,
          "low": 70.96,
          "close": 71.08,
          "volume": 214.758,
          "close_time": 1771055999999,
          "quote_volume": 15276.73162,
          "trades": 550,
          "taker_buy_base": 129.028,
          "taker_buy_quote": 9179.62595
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 71.05,
          "high": 75.02,
          "low": 71.02,
          "close": 74.19,
          "volume": 3007.109,
          "close_time": 1771059599999,
          "quote_volume": 220661.59196,
          "trades": 4475,
          "taker_buy_base": 1842.475,
          "taker_buy_quote": 135160.64465
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 74.18,
          "high": 74.55,
          "low": 73.03,
          "close": 73.05,
          "volume": 1251.027,
          "close_time": 1771063199999,
          "quote_volume": 92716.68015,
          "trades": 1406,
          "taker_buy_base": 338.268,
          "taker_buy_quote": 25067.4444
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 73.05,
          "high": 73.61,
          "low": 72.53,
          "close": 73.57,
          "volume": 841.311,
          "close_time": 1771066799999,
          "quote_volume": 61444.81355,
          "trades": 1220,
          "taker_buy_base": 364.65,
          "taker_buy_quote": 26633.88143
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 73.54,
          "high": 74.86,
          "low": 73.35,
          "close": 74.43,
          "volume": 922.6,
          "close_time": 1771070399999,
          "quote_volume": 68523.94034,
          "trades": 1322,
          "taker_buy_base": 415.989,
          "taker_buy_quote": 30892.24853
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 74.38,
          "high": 75.2,
          "low": 73.36,
          "close": 73.5,
          "volume": 1617.165,
          "close_time": 1771073999999,
          "quote_volume": 120163.02514,
          "trades": 2045,
          "taker_buy_base": 739.981,
          "taker_buy_quote": 55015.4913
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 73.54,
          "high": 73.98,
          "low": 73.18,
          "close": 73.97,
          "volume": 1092.711,
          "close_time": 1771077599999,
          "quote_volume": 80399.28598,
          "trades": 1512,
          "taker_buy_base": 608.106,
          "taker_buy_quote": 44754.94425
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 73.92,
          "high": 75.68,
          "low": 73.78,
          "close": 74.67,
          "volume": 2741.284,
          "close_time": 1771081199999,
          "quote_volume": 204826.91736,
          "trades": 2801,
          "taker_buy_base": 1616.813,
          "taker_buy_quote": 120778.48861
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 74.66,
          "high": 75.06,
          "low": 74.27,
          "close": 74.59,
          "volume": 1026.5,
          "close_time": 1771084799999,
          "quote_volume": 76644.69951,
          "trades": 1714,
          "taker_buy_base": 530.469,
          "taker_buy_quote": 39607.06923
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 74.58,
          "high": 74.98,
          "low": 74.32,
          "close": 74.98,
          "volume": 835.332,
          "close_time": 1771088399999,
          "quote_volume": 62302.51351,
          "trades": 1220,
          "taker_buy_base": 436.517,
          "taker_buy_quote": 32582.39706
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 74.99,
          "high": 75.75,
          "low": 74.5,
          "close": 74.56,
          "volume": 1822.4,
          "close_time": 1771091999999,
          "quote_volume": 137025.50796,
          "trades": 2415,
          "taker_buy_base": 855.186,
          "taker_buy_quote": 64338.3049
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 74.56,
          "high": 75.69,
          "low": 74.48,
          "close": 75.17,
          "volume": 860.169,
          "close_time": 1771095599999,
          "quote_volume": 64600.1332,
          "trades": 1067,
          "taker_buy_base": 530.434,
          "taker_buy_quote": 39813.01679
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 75.18,
          "high": 75.55,
          "low": 74.82,
          "close": 75.09,
          "volume": 1150.916,
          "close_time": 1771099199999,
          "quote_volume": 86521.91813,
          "trades": 1297,
          "taker_buy_base": 495.116,
          "taker_buy_quote": 37246.60085
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 75.1,
          "high": 75.46,
          "low": 74.59,
          "close": 75.37,
          "volume": 936.587,
          "close_time": 1771102799999,
          "quote_volume": 70222.82838,
          "trades": 1175,
          "taker_buy_base": 541.362,
          "taker_buy_quote": 40606.87219
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 75.36,
          "high": 76.13,
          "low": 75.02,
          "close": 75.65,
          "volume": 1300.94,
          "close_time": 1771106399999,
          "quote_volume": 98226.55681,
          "trades": 1608,
          "taker_buy_base": 696.415,
          "taker_buy_quote": 52643.08604
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 75.65,
          "high": 75.88,
          "low": 75.29,
          "close": 75.3,
          "volume": 405.571,
          "close_time": 1771109999999,
          "quote_volume": 30652.54838,
          "trades": 361,
          "taker_buy_base": 151.726,
          "taker_buy_quote": 11472.84072
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 75.29,
          "high": 75.3,
          "low": 74.7,
          "close": 75.01,
          "volume": 946.768,
          "close_time": 1771113599999,
          "quote_volume": 70982.4768,
          "trades": 1048,
          "taker_buy_base": 607.893,
          "taker_buy_quote": 45567.27937
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 74.99,
          "high": 75.06,
          "low": 73.21,
          "close": 74.1,
          "volume": 1326.846,
          "close_time": 1771117199999,
          "quote_volume": 98327.68155,
          "trades": 1661,
          "taker_buy_base": 572.529,
          "taker_buy_quote": 42398.62526
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 74.07,
          "high": 74.4,
          "low": 73.34,
          "close": 73.69,
          "volume": 624.259,
          "close_time": 1771120799999,
          "quote_volume": 46099.0722,
          "trades": 1047,
          "taker_buy_base": 277.472,
          "taker_buy_quote": 20511.1034
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 73.71,
          "high": 73.81,
          "low": 73.26,
          "close": 73.58,
          "volume": 507.485,
          "close_time": 1771124399999,
          "quote_volume": 37318.3652,
          "trades": 807,
          "taker_buy_base": 275.151,
          "taker_buy_quote": 20238.8948
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 73.57,
          "high": 73.93,
          "low": 73.08,
          "close": 73.86,
          "volume": 1186.771,
          "close_time": 1771127999999,
          "quote_volume": 87410.97311,
          "trades": 1164,
          "taker_buy_base": 292.768,
          "taker_buy_quote": 21545.43821
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 73.85,
          "high": 74.39,
          "low": 73.55,
          "close": 73.63,
          "volume": 441.641,
          "close_time": 1771131599999,
          "quote_volume": 32632.82004,
          "trades": 931,
          "taker_buy_base": 209.547,
          "taker_buy_quote": 15482.08978
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 73.61,
          "high": 74.2,
          "low": 73.57,
          "close": 73.81,
          "volume": 831.325,
          "close_time": 1771135199999,
          "quote_volume": 61422.23477,
          "trades": 1001,
          "taker_buy_base": 418.221,
          "taker_buy_quote": 30894.5978
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 73.8,
          "high": 74.12,
          "low": 73.66,
          "close": 73.98,
          "volume": 857.883,
          "close_time": 1771138799999,
          "quote_volume": 63374.14196,
          "trades": 677,
          "taker_buy_base": 421.474,
          "taker_buy_quote": 31142.84509
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 74.0,
          "high": 74.47,
          "low": 73.6,
          "close": 73.77,
          "volume": 2584.168,
          "close_time": 1771142399999,
          "quote_volume": 191237.78796,
          "trades": 1768,
          "taker_buy_base": 1014.508,
          "taker_buy_quote": 75192.99564
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 73.76,
          "high": 73.85,
          "low": 72.38,
          "close": 72.82,
          "volume": 1322.663,
          "close_time": 1771145999999,
          "quote_volume": 96398.67765,
          "trades": 1688,
          "taker_buy_base": 568.601,
          "taker_buy_quote": 41393.54715
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 72.82,
          "high": 73.32,
          "low": 72.74,
          "close": 73.06,
          "volume": 1096.213,
          "close_time": 1771149599999,
          "quote_volume": 80179.39411,
          "trades": 1012,
          "taker_buy_base": 344.1,
          "taker_buy_quote": 25171.79686
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 73.06,
          "high": 73.06,
          "low": 71.53,
          "close": 71.87,
          "volume": 1482.258,
          "close_time": 1771153199999,
          "quote_volume": 106750.16587,
          "trades": 2588,
          "taker_buy_base": 567.896,
          "taker_buy_quote": 40917.69368
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 71.88,
          "high": 72.05,
          "low": 71.69,
          "close": 71.91,
          "volume": 412.359,
          "close_time": 1771156799999,
          "quote_volume": 29651.40213,
          "trades": 789,
          "taker_buy_base": 224.362,
          "taker_buy_quote": 16137.56042
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 71.93,
          "high": 71.96,
          "low": 69.88,
          "close": 69.92,
          "volume": 2529.276,
          "close_time": 1771160399999,
          "quote_volume": 179314.36538,
          "trades": 3672,
          "taker_buy_base": 1030.334,
          "taker_buy_quote": 72985.94878
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 69.88,
          "high": 71.4,
          "low": 69.8,
          "close": 71.35,
          "volume": 3176.75,
          "close_time": 1771163999999,
          "quote_volume": 224509.14353,
          "trades": 5031,
          "taker_buy_base": 2035.079,
          "taker_buy_quote": 143884.29315
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 71.36,
          "high": 71.65,
          "low": 70.88,
          "close": 71.48,
          "volume": 1189.291,
          "close_time": 1771167599999,
          "quote_volume": 84737.78498,
          "trades": 1700,
          "taker_buy_base": 568.159,
          "taker_buy_quote": 40493.06868
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 71.47,
          "high": 71.75,
          "low": 71.19,
          "close": 71.28,
          "volume": 412.999,
          "close_time": 1771171199999,
          "quote_volume": 29515.51625,
          "trades": 754,
          "taker_buy_base": 181.951,
          "taker_buy_quote": 13008.65814
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 71.27,
          "high": 71.38,
          "low": 70.8,
          "close": 71.28,
          "volume": 364.028,
          "close_time": 1771174799999,
          "quote_volume": 25879.96679,
          "trades": 604,
          "taker_buy_base": 157.063,
          "taker_buy_quote": 11166.62418
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 71.27,
          "high": 71.4,
          "low": 70.06,
          "close": 70.5,
          "volume": 985.958,
          "close_time": 1771178399999,
          "quote_volume": 69687.00096,
          "trades": 1685,
          "taker_buy_base": 296.202,
          "taker_buy_quote": 20929.62469
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 70.52,
          "high": 70.58,
          "low": 69.53,
          "close": 69.94,
          "volume": 1572.258,
          "close_time": 1771181999999,
          "quote_volume": 109969.80424,
          "trades": 2268,
          "taker_buy_base": 791.722,
          "taker_buy_quote": 55374.87408
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 69.93,
          "high": 70.1,
          "low": 69.16,
          "close": 69.47,
          "volume": 1847.834,
          "close_time": 1771185599999,
          "quote_volume": 128654.88143,
          "trades": 2397,
          "taker_buy_base": 871.315,
          "taker_buy_quote": 60677.46867
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 69.47,
          "high": 70.45,
          "low": 69.16,
          "close": 69.99,
          "volume": 1062.964,
          "close_time": 1771189199999,
          "quote_volume": 74163.84622,
          "trades": 1392,
          "taker_buy_base": 639.951,
          "taker_buy_quote": 44710.29439
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 70.01,
          "high": 70.47,
          "low": 69.99,
          "close": 70.29,
          "volume": 749.316,
          "close_time": 1771192799999,
          "quote_volume": 52637.13955,
          "trades": 1378,
          "taker_buy_base": 365.822,
          "taker_buy_quote": 25697.72984
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 70.28,
          "high": 70.8,
          "low": 70.22,
          "close": 70.36,
          "volume": 610.514,
          "close_time": 1771196399999,
          "quote_volume": 43033.47922,
          "trades": 827,
          "taker_buy_base": 429.341,
          "taker_buy_quote": 30269.66691
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 70.37,
          "high": 70.88,
          "low": 69.76,
          "close": 70.68,
          "volume": 684.879,
          "close_time": 1771199999999,
          "quote_volume": 48168.77945,
          "trades": 1109,
          "taker_buy_base": 445.033,
          "taker_buy_quote": 31311.23782
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 70.69,
          "high": 70.98,
          "low": 69.8,
          "close": 69.93,
          "volume": 912.545,
          "close_time": 1771203599999,
          "quote_volume": 64177.05385,
          "trades": 1014,
          "taker_buy_base": 552.985,
          "taker_buy_quote": 38912.20822
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 69.92,
          "high": 70.32,
          "low": 69.74,
          "close": 69.94,
          "volume": 424.31,
          "close_time": 1771207199999,
          "quote_volume": 29721.76154,
          "trades": 723,
          "taker_buy_base": 189.439,
          "taker_buy_quote": 13272.85904
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 69.9,
          "high": 70.11,
          "low": 69.31,
          "close": 69.41,
          "volume": 286.493,
          "close_time": 1771210799999,
          "quote_volume": 19958.87729,
          "trades": 699,
          "taker_buy_base": 155.06,
          "taker_buy_quote": 10800.66247
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 69.43,
          "high": 69.73,
          "low": 69.23,
          "close": 69.69,
          "volume": 298.183,
          "close_time": 1771214399999,
          "quote_volume": 20721.4081,
          "trades": 553,
          "taker_buy_base": 150.666,
          "taker_buy_quote": 10468.30281
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 69.68,
          "high": 70.07,
          "low": 69.64,
          "close": 70.07,
          "volume": 247.291,
          "close_time": 1771217999999,
          "quote_volume": 17275.3958,
          "trades": 664,
          "taker_buy_base": 91.814,
          "taker_buy_quote": 6414.56965
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 70.08,
          "high": 70.18,
          "low": 69.68,
          "close": 69.95,
          "volume": 1359.335,
          "close_time": 1771221599999,
          "quote_volume": 95054.33574,
          "trades": 763,
          "taker_buy_base": 385.787,
          "taker_buy_quote": 26959.97425
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 69.94,
          "high": 70.06,
          "low": 69.72,
          "close": 69.78,
          "volume": 885.378,
          "close_time": 1771225199999,
          "quote_volume": 61782.61696,
          "trades": 472,
          "taker_buy_base": 306.375,
          "taker_buy_quote": 21399.7436
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 69.76,
          "high": 69.94,
          "low": 69.29,
          "close": 69.39,
          "volume": 1063.204,
          "close_time": 1771228799999,
          "quote_volume": 74074.50409,
          "trades": 555,
          "taker_buy_base": 318.404,
          "taker_buy_quote": 22191.4094
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 69.37,
          "high": 70.48,
          "low": 69.35,
          "close": 70.42,
          "volume": 914.085,
          "close_time": 1771232399999,
          "quote_volume": 63996.13875,
          "trades": 728,
          "taker_buy_base": 542.881,
          "taker_buy_quote": 38012.12267
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 70.4,
          "high": 71.2,
          "low": 70.4,
          "close": 71.03,
          "volume": 871.368,
          "close_time": 1771235999999,
          "quote_volume": 61639.92815,
          "trades": 802,
          "taker_buy_base": 644.224,
          "taker_buy_quote": 45578.85472
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 71.01,
          "high": 71.15,
          "low": 70.6,
          "close": 70.83,
          "volume": 423.124,
          "close_time": 1771239599999,
          "quote_volume": 29965.72408,
          "trades": 665,
          "taker_buy_base": 210.594,
          "taker_buy_quote": 14913.32391
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 70.83,
          "high": 70.89,
          "low": 69.66,
          "close": 70.26,
          "volume": 1385.548,
          "close_time": 1771243199999,
          "quote_volume": 97262.32024,
          "trades": 1291,
          "taker_buy_base": 929.073,
          "taker_buy_quote": 65222.50499
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 70.27,
          "high": 71.4,
          "low": 70.11,
          "close": 71.32,
          "volume": 575.056,
          "close_time": 1771246799999,
          "quote_volume": 40799.04981,
          "trades": 1052,
          "taker_buy_base": 386.956,
          "taker_buy_quote": 27457.65488
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 71.35,
          "high": 71.78,
          "low": 69.78,
          "close": 69.96,
          "volume": 703.624,
          "close_time": 1771250399999,
          "quote_volume": 49644.18756,
          "trades": 1638,
          "taker_buy_base": 383.448,
          "taker_buy_quote": 27058.1838
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 69.95,
          "high": 70.73,
          "low": 69.8,
          "close": 70.43,
          "volume": 355.29,
          "close_time": 1771253999999,
          "quote_volume": 24980.69759,
          "trades": 982,
          "taker_buy_base": 173.678,
          "taker_buy_quote": 12221.63887
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 70.44,
          "high": 70.79,
          "low": 69.19,
          "close": 69.87,
          "volume": 580.361,
          "close_time": 1771257599999,
          "quote_volume": 40615.81806,
          "trades": 631,
          "taker_buy_base": 291.298,
          "taker_buy_quote": 20350.65873
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 69.89,
          "high": 70.5,
          "low": 69.89,
          "close": 70.19,
          "volume": 489.94,
          "close_time": 1771261199999,
          "quote_volume": 34377.55245,
          "trades": 341,
          "taker_buy_base": 194.472,
          "taker_buy_quote": 13658.53818
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 70.17,
          "high": 70.39,
          "low": 69.94,
          "close": 69.94,
          "volume": 294.528,
          "close_time": 1771264799999,
          "quote_volume": 20670.31723,
          "trades": 188,
          "taker_buy_base": 186.142,
          "taker_buy_quote": 13063.98177
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 69.99,
          "high": 70.38,
          "low": 69.89,
          "close": 70.15,
          "volume": 328.666,
          "close_time": 1771268399999,
          "quote_volume": 23056.71522,
          "trades": 290,
          "taker_buy_base": 145.703,
          "taker_buy_quote": 10219.72386
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 70.19,
          "high": 70.28,
          "low": 69.77,
          "close": 69.79,
          "volume": 350.439,
          "close_time": 1771271999999,
          "quote_volume": 24551.26674,
          "trades": 327,
          "taker_buy_base": 121.686,
          "taker_buy_quote": 8527.51605
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 69.8,
          "high": 70.59,
          "low": 69.48,
          "close": 70.54,
          "volume": 320.859,
          "close_time": 1771275599999,
          "quote_volume": 22487.51049,
          "trades": 316,
          "taker_buy_base": 212.575,
          "taker_buy_quote": 14910.81406
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 70.53,
          "high": 70.66,
          "low": 70.19,
          "close": 70.47,
          "volume": 243.101,
          "close_time": 1771279199999,
          "quote_volume": 17104.18592,
          "trades": 274,
          "taker_buy_base": 112.682,
          "taker_buy_quote": 7934.50844
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 70.45,
          "high": 70.46,
          "low": 69.89,
          "close": 69.92,
          "volume": 543.157,
          "close_time": 1771282799999,
          "quote_volume": 38128.19113,
          "trades": 232,
          "taker_buy_base": 123.796,
          "taker_buy_quote": 8699.01587
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 69.88,
          "high": 69.91,
          "low": 69.5,
          "close": 69.76,
          "volume": 225.074,
          "close_time": 1771286399999,
          "quote_volume": 15692.60284,
          "trades": 208,
          "taker_buy_base": 163.976,
          "taker_buy_quote": 11431.95217
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 69.75,
          "high": 69.92,
          "low": 69.46,
          "close": 69.76,
          "volume": 176.268,
          "close_time": 1771289999999,
          "quote_volume": 12278.91617,
          "trades": 226,
          "taker_buy_base": 106.579,
          "taker_buy_quote": 7428.15856
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 69.74,
          "high": 70.05,
          "low": 69.5,
          "close": 69.5,
          "volume": 315.164,
          "close_time": 1771293599999,
          "quote_volume": 22001.88691,
          "trades": 389,
          "taker_buy_base": 250.654,
          "taker_buy_quote": 17502.91938
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 69.44,
          "high": 69.92,
          "low": 69.08,
          "close": 69.74,
          "volume": 199.793,
          "close_time": 1771297199999,
          "quote_volume": 13887.52725,
          "trades": 171,
          "taker_buy_base": 130.761,
          "taker_buy_quote": 9099.95944
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 69.73,
          "high": 69.73,
          "low": 69.42,
          "close": 69.54,
          "volume": 119.784,
          "close_time": 1771300799999,
          "quote_volume": 8332.87925,
          "trades": 117,
          "taker_buy_base": 19.825,
          "taker_buy_quote": 1378.36964
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 69.39,
          "high": 69.65,
          "low": 69.3,
          "close": 69.41,
          "volume": 138.488,
          "close_time": 1771304399999,
          "quote_volume": 9616.32289,
          "trades": 118,
          "taker_buy_base": 104.142,
          "taker_buy_quote": 7233.25644
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 69.43,
          "high": 69.45,
          "low": 68.58,
          "close": 68.87,
          "volume": 511.888,
          "close_time": 1771307999999,
          "quote_volume": 35270.02674,
          "trades": 337,
          "taker_buy_base": 308.817,
          "taker_buy_quote": 21266.32803
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 69.02,
          "high": 69.24,
          "low": 68.92,
          "close": 69.12,
          "volume": 87.955,
          "close_time": 1771311599999,
          "quote_volume": 6075.09216,
          "trades": 92,
          "taker_buy_base": 29.467,
          "taker_buy_quote": 2035.58437
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 69.08,
          "high": 69.16,
          "low": 68.81,
          "close": 69.05,
          "volume": 266.675,
          "close_time": 1771315199999,
          "quote_volume": 18390.03692,
          "trades": 202,
          "taker_buy_base": 145.649,
          "taker_buy_quote": 10049.98277
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 69.04,
          "high": 69.21,
          "low": 68.69,
          "close": 68.86,
          "volume": 315.68,
          "close_time": 1771318799999,
          "quote_volume": 21786.26555,
          "trades": 226,
          "taker_buy_base": 179.783,
          "taker_buy_quote": 12410.45619
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 68.79,
          "high": 69.2,
          "low": 68.68,
          "close": 69.14,
          "volume": 156.203,
          "close_time": 1771322399999,
          "quote_volume": 10773.80936,
          "trades": 192,
          "taker_buy_base": 76.405,
          "taker_buy_quote": 5274.27353
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 69.24,
          "high": 69.29,
          "low": 68.92,
          "close": 69.18,
          "volume": 93.419,
          "close_time": 1771325999999,
          "quote_volume": 6456.61354,
          "trades": 113,
          "taker_buy_base": 39.025,
          "taker_buy_quote": 2697.42822
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 69.14,
          "high": 69.32,
          "low": 69.02,
          "close": 69.21,
          "volume": 198.968,
          "close_time": 1771329599999,
          "quote_volume": 13765.09978,
          "trades": 218,
          "taker_buy_base": 108.155,
          "taker_buy_quote": 7480.89277
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 69.18,
          "high": 69.59,
          "low": 69.17,
          "close": 69.24,
          "volume": 274.83,
          "close_time": 1771333199999,
          "quote_volume": 19069.44274,
          "trades": 192,
          "taker_buy_base": 136.304,
          "taker_buy_quote": 9455.56486
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 69.24,
          "high": 69.37,
          "low": 68.86,
          "close": 69.04,
          "volume": 407.947,
          "close_time": 1771336799999,
          "quote_volume": 28216.10181,
          "trades": 334,
          "taker_buy_base": 152.021,
          "taker_buy_quote": 10519.02817
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 69.02,
          "high": 69.12,
          "low": 67.57,
          "close": 67.82,
          "volume": 798.197,
          "close_time": 1771340399999,
          "quote_volume": 54535.40513,
          "trades": 593,
          "taker_buy_base": 410.512,
          "taker_buy_quote": 28049.11462
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 67.82,
          "high": 68.82,
          "low": 67.8,
          "close": 68.51,
          "volume": 791.145,
          "close_time": 1771343999999,
          "quote_volume": 54060.35443,
          "trades": 1064,
          "taker_buy_base": 380.819,
          "taker_buy_quote": 26008.20529
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 68.57,
          "high": 69.02,
          "low": 67.8,
          "close": 68.03,
          "volume": 1426.731,
          "close_time": 1771347599999,
          "quote_volume": 97488.29553,
          "trades": 724,
          "taker_buy_base": 476.404,
          "taker_buy_quote": 32534.25749
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 67.86,
          "high": 67.94,
          "low": 67.23,
          "close": 67.55,
          "volume": 1111.008,
          "close_time": 1771351199999,
          "quote_volume": 75042.92085,
          "trades": 819,
          "taker_buy_base": 438.825,
          "taker_buy_quote": 29639.77834
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 67.6,
          "high": 68.79,
          "low": 67.46,
          "close": 68.6,
          "volume": 489.743,
          "close_time": 1771354799999,
          "quote_volume": 33407.61499,
          "trades": 332,
          "taker_buy_base": 317.409,
          "taker_buy_quote": 21642.86458
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 68.56,
          "high": 69.02,
          "low": 68.56,
          "close": 68.82,
          "volume": 290.601,
          "close_time": 1771358399999,
          "quote_volume": 19992.31577,
          "trades": 215,
          "taker_buy_base": 109.227,
          "taker_buy_quote": 7515.53209
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 68.8,
          "high": 68.88,
          "low": 68.18,
          "close": 68.41,
          "volume": 339.224,
          "close_time": 1771361999999,
          "quote_volume": 23221.75802,
          "trades": 361,
          "taker_buy_base": 216.827,
          "taker_buy_quote": 14841.19419
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 68.54,
          "high": 68.82,
          "low": 68.32,
          "close": 68.81,
          "volume": 212.36,
          "close_time": 1771365599999,
          "quote_volume": 14553.0514,
          "trades": 149,
          "taker_buy_base": 130.353,
          "taker_buy_quote": 8938.6456
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 68.84,
          "high": 70.26,
          "low": 68.66,
          "close": 69.95,
          "volume": 1572.359,
          "close_time": 1771369199999,
          "quote_volume": 109504.65278,
          "trades": 905,
          "taker_buy_base": 852.633,
          "taker_buy_quote": 59269.91988
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 69.95,
          "high": 70.86,
          "low": 69.77,
          "close": 70.67,
          "volume": 1257.849,
          "close_time": 1771372799999,
          "quote_volume": 88399.75236,
          "trades": 1044,
          "taker_buy_base": 553.445,
          "taker_buy_quote": 38942.56645
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 70.77,
          "high": 70.97,
          "low": 70.09,
          "close": 70.29,
          "volume": 877.701,
          "close_time": 1771376399999,
          "quote_volume": 61902.63142,
          "trades": 735,
          "taker_buy_base": 387.596,
          "taker_buy_quote": 27334.60932
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 70.32,
          "high": 70.59,
          "low": 69.95,
          "close": 70.48,
          "volume": 824.203,
          "close_time": 1771379999999,
          "quote_volume": 57884.48136,
          "trades": 672,
          "taker_buy_base": 304.641,
          "taker_buy_quote": 21412.33219
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 70.54,
          "high": 70.89,
          "low": 70.54,
          "close": 70.64,
          "volume": 336.882,
          "close_time": 1771383599999,
          "quote_volume": 23831.15686,
          "trades": 184,
          "taker_buy_base": 213.832,
          "taker_buy_quote": 15126.02183
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 70.74,
          "high": 70.76,
          "low": 70.31,
          "close": 70.57,
          "volume": 216.738,
          "close_time": 1771387199999,
          "quote_volume": 15278.7321,
          "trades": 149,
          "taker_buy_base": 74.948,
          "taker_buy_quote": 5280.11966
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 70.48,
          "high": 70.58,
          "low": 70.26,
          "close": 70.5,
          "volume": 159.339,
          "close_time": 1771390799999,
          "quote_volume": 11227.71966,
          "trades": 126,
          "taker_buy_base": 66.664,
          "taker_buy_quote": 4700.16539
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 70.4,
          "high": 70.41,
          "low": 69.73,
          "close": 69.76,
          "volume": 173.296,
          "close_time": 1771394399999,
          "quote_volume": 12127.81558,
          "trades": 148,
          "taker_buy_base": 61.177,
          "taker_buy_quote": 4280.84896
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 69.77,
          "high": 70.21,
          "low": 69.77,
          "close": 70.11,
          "volume": 167.095,
          "close_time": 1771397999999,
          "quote_volume": 11693.32488,
          "trades": 80,
          "taker_buy_base": 81.144,
          "taker_buy_quote": 5682.22651
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 70.0,
          "high": 70.75,
          "low": 69.9,
          "close": 70.34,
          "volume": 364.749,
          "close_time": 1771401599999,
          "quote_volume": 25693.15121,
          "trades": 262,
          "taker_buy_base": 215.676,
          "taker_buy_quote": 15181.12481
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 70.33,
          "high": 70.45,
          "low": 69.91,
          "close": 69.93,
          "volume": 131.501,
          "close_time": 1771405199999,
          "quote_volume": 9232.72262,
          "trades": 139,
          "taker_buy_base": 28.797,
          "taker_buy_quote": 2025.20555
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 69.93,
          "high": 70.02,
          "low": 69.77,
          "close": 69.78,
          "volume": 283.917,
          "close_time": 1771408799999,
          "quote_volume": 19839.1723,
          "trades": 167,
          "taker_buy_base": 107.121,
          "taker_buy_quote": 7483.90158
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 69.78,
          "high": 70.3,
          "low": 69.75,
          "close": 69.93,
          "volume": 637.609,
          "close_time": 1771412399999,
          "quote_volume": 44658.71761,
          "trades": 274,
          "taker_buy_base": 392.683,
          "taker_buy_quote": 27499.77616
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 69.97,
          "high": 69.97,
          "low": 69.17,
          "close": 69.29,
          "volume": 331.115,
          "close_time": 1771415999999,
          "quote_volume": 22995.66484,
          "trades": 243,
          "taker_buy_base": 90.536,
          "taker_buy_quote": 6288.91926
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 69.26,
          "high": 69.52,
          "low": 69.04,
          "close": 69.46,
          "volume": 488.498,
          "close_time": 1771419599999,
          "quote_volume": 33810.58443,
          "trades": 261,
          "taker_buy_base": 170.195,
          "taker_buy_quote": 11792.9754
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 69.46,
          "high": 69.51,
          "low": 68.66,
          "close": 68.97,
          "volume": 815.928,
          "close_time": 1771423199999,
          "quote_volume": 56292.68841,
          "trades": 463,
          "taker_buy_base": 285.927,
          "taker_buy_quote": 19740.85985
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 69.0,
          "high": 69.38,
          "low": 68.67,
          "close": 69.05,
          "volume": 722.177,
          "close_time": 1771426799999,
          "quote_volume": 49778.27716,
          "trades": 464,
          "taker_buy_base": 240.16,
          "taker_buy_quote": 16558.6884
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 69.09,
          "high": 70.09,
          "low": 69.07,
          "close": 69.54,
          "volume": 513.731,
          "close_time": 1771430399999,
          "quote_volume": 35768.48414,
          "trades": 372,
          "taker_buy_base": 265.95,
          "taker_buy_quote": 18525.12367
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 69.58,
          "high": 69.8,
          "low": 69.05,
          "close": 69.57,
          "volume": 785.595,
          "close_time": 1771433999999,
          "quote_volume": 54537.56026,
          "trades": 449,
          "taker_buy_base": 226.222,
          "taker_buy_quote": 15715.35199
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 69.57,
          "high": 69.97,
          "low": 69.32,
          "close": 69.44,
          "volume": 365.11,
          "close_time": 1771437599999,
          "quote_volume": 25400.31018,
          "trades": 226,
          "taker_buy_base": 155.13,
          "taker_buy_quote": 10797.41748
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 69.45,
          "high": 69.64,
          "low": 68.32,
          "close": 68.56,
          "volume": 942.616,
          "close_time": 1771441199999,
          "quote_volume": 64958.62794,
          "trades": 620,
          "taker_buy_base": 390.445,
          "taker_buy_quote": 26862.53027
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 68.53,
          "high": 68.95,
          "low": 67.33,
          "close": 68.04,
          "volume": 1318.165,
          "close_time": 1771444799999,
          "quote_volume": 89713.21801,
          "trades": 906,
          "taker_buy_base": 543.84,
          "taker_buy_quote": 36994.00143
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 67.93,
          "high": 68.17,
          "low": 67.59,
          "close": 67.63,
          "volume": 536.709,
          "close_time": 1771448399999,
          "quote_volume": 36452.5803,
          "trades": 319,
          "taker_buy_base": 290.734,
          "taker_buy_quote": 19768.33705
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 67.63,
          "high": 68.33,
          "low": 67.6,
          "close": 68.08,
          "volume": 580.905,
          "close_time": 1771451999999,
          "quote_volume": 39448.44858,
          "trades": 304,
          "taker_buy_base": 320.682,
          "taker_buy_quote": 21749.61298
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 68.05,
          "high": 68.18,
          "low": 67.03,
          "close": 67.65,
          "volume": 2003.945,
          "close_time": 1771455599999,
          "quote_volume": 135419.58413,
          "trades": 1199,
          "taker_buy_base": 538.702,
          "taker_buy_quote": 36431.88839
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 67.66,
          "high": 68.04,
          "low": 67.59,
          "close": 67.99,
          "volume": 472.328,
          "close_time": 1771459199999,
          "quote_volume": 32042.49934,
          "trades": 301,
          "taker_buy_base": 147.676,
          "taker_buy_quote": 10017.22326
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 68.05,
          "high": 68.05,
          "low": 67.45,
          "close": 67.7,
          "volume": 242.384,
          "close_time": 1771462799999,
          "quote_volume": 16423.9387,
          "trades": 373,
          "taker_buy_base": 174.618,
          "taker_buy_quote": 11830.24434
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 67.82,
          "high": 68.15,
          "low": 67.61,
          "close": 68.15,
          "volume": 237.404,
          "close_time": 1771466399999,
          "quote_volume": 16109.68267,
          "trades": 184,
          "taker_buy_base": 89.016,
          "taker_buy_quote": 6045.15005
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 68.15,
          "high": 68.34,
          "low": 67.71,
          "close": 67.98,
          "volume": 548.483,
          "close_time": 1771469999999,
          "quote_volume": 37287.0529,
          "trades": 247,
          "taker_buy_base": 354.497,
          "taker_buy_quote": 24090.10227
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 67.98,
          "high": 68.1,
          "low": 67.77,
          "close": 68.08,
          "volume": 261.731,
          "close_time": 1771473599999,
          "quote_volume": 17787.50738,
          "trades": 163,
          "taker_buy_base": 140.394,
          "taker_buy_quote": 9541.73575
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 68.11,
          "high": 68.12,
          "low": 67.67,
          "close": 67.76,
          "volume": 159.524,
          "close_time": 1771477199999,
          "quote_volume": 10825.07112,
          "trades": 158,
          "taker_buy_base": 70.765,
          "taker_buy_quote": 4799.94362
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 67.83,
          "high": 67.85,
          "low": 67.24,
          "close": 67.62,
          "volume": 281.312,
          "close_time": 1771480799999,
          "quote_volume": 18997.11272,
          "trades": 191,
          "taker_buy_base": 141.753,
          "taker_buy_quote": 9573.81012
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 67.61,
          "high": 67.78,
          "low": 67.4,
          "close": 67.54,
          "volume": 403.068,
          "close_time": 1771484399999,
          "quote_volume": 27241.25869,
          "trades": 223,
          "taker_buy_base": 161.846,
          "taker_buy_quote": 10942.90376
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 67.56,
          "high": 67.74,
          "low": 67.41,
          "close": 67.41,
          "volume": 191.818,
          "close_time": 1771487999999,
          "quote_volume": 12960.50497,
          "trades": 144,
          "taker_buy_base": 71.071,
          "taker_buy_quote": 4801.89166
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67.44,
          "high": 67.44,
          "low": 66.64,
          "close": 66.73,
          "volume": 597.264,
          "close_time": 1771491599999,
          "quote_volume": 40006.60319,
          "trades": 392,
          "taker_buy_base": 248.295,
          "taker_buy_quote": 16622.96953
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 66.77,
          "high": 67.02,
          "low": 66.33,
          "close": 66.33,
          "volume": 374.341,
          "close_time": 1771495199999,
          "quote_volume": 24964.23039,
          "trades": 239,
          "taker_buy_base": 183.825,
          "taker_buy_quote": 12268.33755
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 66.38,
          "high": 66.8,
          "low": 66.06,
          "close": 66.66,
          "volume": 426.704,
          "close_time": 1771498799999,
          "quote_volume": 28364.16154,
          "trades": 234,
          "taker_buy_base": 209.582,
          "taker_buy_quote": 13932.72302
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 66.64,
          "high": 66.78,
          "low": 66.34,
          "close": 66.43,
          "volume": 259.246,
          "close_time": 1771502399999,
          "quote_volume": 17258.78419,
          "trades": 206,
          "taker_buy_base": 94.876,
          "taker_buy_quote": 6320.59466
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66.47,
          "high": 66.59,
          "low": 65.83,
          "close": 66.14,
          "volume": 1106.277,
          "close_time": 1771505999999,
          "quote_volume": 73226.35894,
          "trades": 476,
          "taker_buy_base": 709.248,
          "taker_buy_quote": 46933.92114
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 66.16,
          "high": 66.16,
          "low": 64.8,
          "close": 65.05,
          "volume": 1619.222,
          "close_time": 1771509599999,
          "quote_volume": 105595.58102,
          "trades": 964,
          "taker_buy_base": 444.571,
          "taker_buy_quote": 29008.67013
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 65.18,
          "high": 65.85,
          "low": 64.64,
          "close": 65.6,
          "volume": 2046.131,
          "close_time": 1771513199999,
          "quote_volume": 132909.15623,
          "trades": 1018,
          "taker_buy_base": 850.728,
          "taker_buy_quote": 55335.25161
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 65.6,
          "high": 66.45,
          "low": 65.4,
          "close": 65.97,
          "volume": 2412.474,
          "close_time": 1771516799999,
          "quote_volume": 159062.98718,
          "trades": 762,
          "taker_buy_base": 984.226,
          "taker_buy_quote": 64852.28462
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 65.9,
          "high": 66.21,
          "low": 65.38,
          "close": 65.71,
          "volume": 1046.053,
          "close_time": 1771520399999,
          "quote_volume": 68864.25777,
          "trades": 607,
          "taker_buy_base": 712.255,
          "taker_buy_quote": 46917.07574
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 65.74,
          "high": 66.99,
          "low": 65.66,
          "close": 66.1,
          "volume": 1777.158,
          "close_time": 1771523999999,
          "quote_volume": 117229.21588,
          "trades": 649,
          "taker_buy_base": 1378.001,
          "taker_buy_quote": 90819.60544
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 66.12,
          "high": 66.4,
          "low": 65.96,
          "close": 66.33,
          "volume": 132.349,
          "close_time": 1771527599999,
          "quote_volume": 8759.97061,
          "trades": 121,
          "taker_buy_base": 36.271,
          "taker_buy_quote": 2401.65062
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 66.26,
          "high": 66.52,
          "low": 65.99,
          "close": 66.45,
          "volume": 243.493,
          "close_time": 1771531199999,
          "quote_volume": 16127.37269,
          "trades": 158,
          "taker_buy_base": 109.215,
          "taker_buy_quote": 7237.83324
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 66.48,
          "high": 66.94,
          "low": 66.39,
          "close": 66.87,
          "volume": 331.05,
          "close_time": 1771534799999,
          "quote_volume": 22071.30329,
          "trades": 343,
          "taker_buy_base": 173.524,
          "taker_buy_quote": 11566.95485
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 66.87,
          "high": 67.14,
          "low": 66.85,
          "close": 66.9,
          "volume": 305.142,
          "close_time": 1771538399999,
          "quote_volume": 20446.77029,
          "trades": 235,
          "taker_buy_base": 200.13,
          "taker_buy_quote": 13416.14939
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 66.85,
          "high": 66.93,
          "low": 66.41,
          "close": 66.79,
          "volume": 549.62,
          "close_time": 1771541999999,
          "quote_volume": 36662.6542,
          "trades": 231,
          "taker_buy_base": 216.726,
          "taker_buy_quote": 14460.02864
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 66.75,
          "high": 66.8,
          "low": 66.4,
          "close": 66.65,
          "volume": 126.022,
          "close_time": 1771545599999,
          "quote_volume": 8393.37085,
          "trades": 127,
          "taker_buy_base": 108.509,
          "taker_buy_quote": 7227.9689
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66.62,
          "high": 67.25,
          "low": 66.48,
          "close": 66.94,
          "volume": 517.721,
          "close_time": 1771549199999,
          "quote_volume": 34644.02279,
          "trades": 377,
          "taker_buy_base": 406.56,
          "taker_buy_quote": 27211.93538
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 66.93,
          "high": 66.93,
          "low": 66.52,
          "close": 66.65,
          "volume": 245.101,
          "close_time": 1771552799999,
          "quote_volume": 16341.55991,
          "trades": 178,
          "taker_buy_base": 117.307,
          "taker_buy_quote": 7822.74179
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 66.63,
          "high": 67.25,
          "low": 66.58,
          "close": 66.79,
          "volume": 307.901,
          "close_time": 1771556399999,
          "quote_volume": 20625.64576,
          "trades": 262,
          "taker_buy_base": 148.333,
          "taker_buy_quote": 9932.33844
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 66.77,
          "high": 67.07,
          "low": 66.77,
          "close": 66.86,
          "volume": 130.361,
          "close_time": 1771559999999,
          "quote_volume": 8729.09655,
          "trades": 99,
          "taker_buy_base": 86.161,
          "taker_buy_quote": 5769.13556
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 66.89,
          "high": 66.89,
          "low": 65.8,
          "close": 65.9,
          "volume": 2399.657,
          "close_time": 1771563599999,
          "quote_volume": 158747.97564,
          "trades": 1260,
          "taker_buy_base": 1055.536,
          "taker_buy_quote": 69733.37981
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 65.89,
          "high": 66.64,
          "low": 65.89,
          "close": 66.4,
          "volume": 297.793,
          "close_time": 1771567199999,
          "quote_volume": 19746.82262,
          "trades": 177,
          "taker_buy_base": 186.84,
          "taker_buy_quote": 12388.18354
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 66.47,
          "high": 66.47,
          "low": 66.13,
          "close": 66.47,
          "volume": 163.809,
          "close_time": 1771570799999,
          "quote_volume": 10858.7761,
          "trades": 116,
          "taker_buy_base": 63.113,
          "taker_buy_quote": 4184.83369
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 66.47,
          "high": 66.51,
          "low": 66.09,
          "close": 66.11,
          "volume": 375.999,
          "close_time": 1771574399999,
          "quote_volume": 24913.9525,
          "trades": 203,
          "taker_buy_base": 64.246,
          "taker_buy_quote": 4256.99594
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 66.13,
          "high": 66.28,
          "low": 66.0,
          "close": 66.05,
          "volume": 119.808,
          "close_time": 1771577999999,
          "quote_volume": 7925.09086,
          "trades": 190,
          "taker_buy_base": 76.49,
          "taker_buy_quote": 5061.95532
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 66.07,
          "high": 66.36,
          "low": 66.01,
          "close": 66.07,
          "volume": 223.658,
          "close_time": 1771581599999,
          "quote_volume": 14799.01157,
          "trades": 144,
          "taker_buy_base": 30.531,
          "taker_buy_quote": 2019.60028
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 66.05,
          "high": 66.77,
          "low": 66.05,
          "close": 66.26,
          "volume": 806.649,
          "close_time": 1771585199999,
          "quote_volume": 53610.69132,
          "trades": 492,
          "taker_buy_base": 406.718,
          "taker_buy_quote": 27009.07365
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 66.28,
          "high": 66.34,
          "low": 65.95,
          "close": 65.97,
          "volume": 153.414,
          "close_time": 1771588799999,
          "quote_volume": 10147.33194,
          "trades": 124,
          "taker_buy_base": 94.131,
          "taker_buy_quote": 6226.84749
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 65.94,
          "high": 66.35,
          "low": 65.94,
          "close": 66.27,
          "volume": 183.381,
          "close_time": 1771592399999,
          "quote_volume": 12142.99538,
          "trades": 138,
          "taker_buy_base": 114.447,
          "taker_buy_quote": 7582.88315
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 66.24,
          "high": 66.27,
          "low": 65.2,
          "close": 65.58,
          "volume": 237.785,
          "close_time": 1771595999999,
          "quote_volume": 15624.219,
          "trades": 199,
          "taker_buy_base": 70.047,
          "taker_buy_quote": 4606.78686
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 65.66,
          "high": 66.55,
          "low": 65.59,
          "close": 66.18,
          "volume": 306.675,
          "close_time": 1771599599999,
          "quote_volume": 20276.87887,
          "trades": 217,
          "taker_buy_base": 93.692,
          "taker_buy_quote": 6185.74173
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 66.19,
          "high": 67.5,
          "low": 66.19,
          "close": 67.28,
          "volume": 1155.047,
          "close_time": 1771603199999,
          "quote_volume": 77239.10663,
          "trades": 659,
          "taker_buy_base": 590.803,
          "taker_buy_quote": 39459.7801
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67.14,
          "high": 67.3,
          "low": 66.7,
          "close": 67.08,
          "volume": 615.947,
          "close_time": 1771606799999,
          "quote_volume": 41324.2414,
          "trades": 322,
          "taker_buy_base": 208.218,
          "taker_buy_quote": 13975.19797
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 67.04,
          "high": 67.27,
          "low": 65.9,
          "close": 67.18,
          "volume": 1707.688,
          "close_time": 1771610399999,
          "quote_volume": 113752.95485,
          "trades": 1226,
          "taker_buy_base": 778.364,
          "taker_buy_quote": 51743.62245
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 67.17,
          "high": 67.26,
          "low": 66.67,
          "close": 67.02,
          "volume": 378.859,
          "close_time": 1771613999999,
          "quote_volume": 25380.46447,
          "trades": 192,
          "taker_buy_base": 158.46,
          "taker_buy_quote": 10614.30939
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 66.96,
          "high": 67.04,
          "low": 66.71,
          "close": 66.85,
          "volume": 357.13,
          "close_time": 1771617599999,
          "quote_volume": 23876.91955,
          "trades": 168,
          "taker_buy_base": 137.963,
          "taker_buy_quote": 9223.19052
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 66.78,
          "high": 67.25,
          "low": 66.78,
          "close": 67.07,
          "volume": 366.466,
          "close_time": 1771621199999,
          "quote_volume": 24588.09286,
          "trades": 280,
          "taker_buy_base": 166.622,
          "taker_buy_quote": 11176.59604
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 67.1,
          "high": 67.28,
          "low": 66.3,
          "close": 66.58,
          "volume": 1422.099,
          "close_time": 1771624799999,
          "quote_volume": 94922.97783,
          "trades": 835,
          "taker_buy_base": 419.228,
          "taker_buy_quote": 27959.3076
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 66.65,
          "high": 67.06,
          "low": 66.28,
          "close": 66.89,
          "volume": 965.399,
          "close_time": 1771628399999,
          "quote_volume": 64330.83306,
          "trades": 635,
          "taker_buy_base": 490.733,
          "taker_buy_quote": 32711.1446
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 66.93,
          "high": 67.21,
          "low": 66.78,
          "close": 67.11,
          "volume": 296.903,
          "close_time": 1771631999999,
          "quote_volume": 19897.6349,
          "trades": 348,
          "taker_buy_base": 194.227,
          "taker_buy_quote": 13022.74577
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67.1,
          "high": 67.17,
          "low": 66.84,
          "close": 66.87,
          "volume": 303.641,
          "close_time": 1771635599999,
          "quote_volume": 20344.18126,
          "trades": 413,
          "taker_buy_base": 169.23,
          "taker_buy_quote": 11341.77048
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 66.88,
          "high": 67.17,
          "low": 66.72,
          "close": 67.1,
          "volume": 902.199,
          "close_time": 1771639199999,
          "quote_volume": 60322.63705,
          "trades": 393,
          "taker_buy_base": 97.643,
          "taker_buy_quote": 6536.18366
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 67.1,
          "high": 67.15,
          "low": 66.91,
          "close": 66.99,
          "volume": 228.075,
          "close_time": 1771642799999,
          "quote_volume": 15282.14155,
          "trades": 362,
          "taker_buy_base": 113.858,
          "taker_buy_quote": 7629.98611
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 66.99,
          "high": 67.0,
          "low": 66.36,
          "close": 66.7,
          "volume": 458.072,
          "close_time": 1771646399999,
          "quote_volume": 30518.44304,
          "trades": 472,
          "taker_buy_base": 263.065,
          "taker_buy_quote": 17519.11665
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 66.69,
          "high": 66.71,
          "low": 66.39,
          "close": 66.5,
          "volume": 308.144,
          "close_time": 1771649999999,
          "quote_volume": 20487.18465,
          "trades": 350,
          "taker_buy_base": 74.376,
          "taker_buy_quote": 4945.59018
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 66.52,
          "high": 66.6,
          "low": 66.12,
          "close": 66.2,
          "volume": 182.626,
          "close_time": 1771653599999,
          "quote_volume": 12122.38259,
          "trades": 211,
          "taker_buy_base": 116.626,
          "taker_buy_quote": 7745.33066
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 66.2,
          "high": 66.25,
          "low": 65.75,
          "close": 65.85,
          "volume": 456.796,
          "close_time": 1771657199999,
          "quote_volume": 30118.33096,
          "trades": 471,
          "taker_buy_base": 254.619,
          "taker_buy_quote": 16788.72601
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 65.85,
          "high": 66.1,
          "low": 65.62,
          "close": 65.7,
          "volume": 921.468,
          "close_time": 1771660799999,
          "quote_volume": 60691.32084,
          "trades": 762,
          "taker_buy_base": 380.15,
          "taker_buy_quote": 25045.11458
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 65.71,
          "high": 66.18,
          "low": 65.67,
          "close": 66.16,
          "volume": 250.358,
          "close_time": 1771664399999,
          "quote_volume": 16503.09378,
          "trades": 276,
          "taker_buy_base": 182.81,
          "taker_buy_quote": 12056.4864
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 66.18,
          "high": 66.6,
          "low": 66.06,
          "close": 66.33,
          "volume": 302.79,
          "close_time": 1771667999999,
          "quote_volume": 20088.3265,
          "trades": 359,
          "taker_buy_base": 162.873,
          "taker_buy_quote": 10800.86513
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 66.32,
          "high": 66.41,
          "low": 65.94,
          "close": 65.99,
          "volume": 572.018,
          "close_time": 1771671599999,
          "quote_volume": 37832.08468,
          "trades": 500,
          "taker_buy_base": 246.488,
          "taker_buy_quote": 16317.00502
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 66.02,
          "high": 66.27,
          "low": 65.5,
          "close": 65.78,
          "volume": 1525.453,
          "close_time": 1771675199999,
          "quote_volume": 100411.07935,
          "trades": 861,
          "taker_buy_base": 526.646,
          "taker_buy_quote": 34703.96655
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 65.79,
          "high": 65.97,
          "low": 65.66,
          "close": 65.81,
          "volume": 367.482,
          "close_time": 1771678799999,
          "quote_volume": 24185.74417,
          "trades": 552,
          "taker_buy_base": 97.053,
          "taker_buy_quote": 6387.16196
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 65.82,
          "high": 66.14,
          "low": 65.59,
          "close": 65.89,
          "volume": 621.138,
          "close_time": 1771682399999,
          "quote_volume": 40926.42427,
          "trades": 704,
          "taker_buy_base": 302.873,
          "taker_buy_quote": 19957.98165
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 65.89,
          "high": 66.24,
          "low": 65.73,
          "close": 65.73,
          "volume": 1661.083,
          "close_time": 1771685999999,
          "quote_volume": 109582.78909,
          "trades": 1073,
          "taker_buy_base": 764.165,
          "taker_buy_quote": 50405.49598
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 65.79,
          "high": 65.94,
          "low": 65.46,
          "close": 65.47,
          "volume": 583.508,
          "close_time": 1771689599999,
          "quote_volume": 38341.08531,
          "trades": 523,
          "taker_buy_base": 334.622,
          "taker_buy_quote": 22007.35887
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 65.48,
          "high": 66.6,
          "low": 65.06,
          "close": 66.32,
          "volume": 2525.393,
          "close_time": 1771693199999,
          "quote_volume": 166157.7552,
          "trades": 2269,
          "taker_buy_base": 1437.356,
          "taker_buy_quote": 94586.04263
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 66.31,
          "high": 66.9,
          "low": 66.1,
          "close": 66.55,
          "volume": 827.442,
          "close_time": 1771696799999,
          "quote_volume": 54952.77223,
          "trades": 731,
          "taker_buy_base": 452.75,
          "taker_buy_quote": 30090.0271
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 66.54,
          "high": 66.6,
          "low": 66.09,
          "close": 66.32,
          "volume": 447.679,
          "close_time": 1771700399999,
          "quote_volume": 29707.24599,
          "trades": 571,
          "taker_buy_base": 349.552,
          "taker_buy_quote": 23193.00427
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 66.31,
          "high": 66.89,
          "low": 66.16,
          "close": 66.5,
          "volume": 767.501,
          "close_time": 1771703999999,
          "quote_volume": 50990.90711,
          "trades": 771,
          "taker_buy_base": 386.987,
          "taker_buy_quote": 25731.5476
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 66.49,
          "high": 66.8,
          "low": 66.4,
          "close": 66.42,
          "volume": 460.068,
          "close_time": 1771707599999,
          "quote_volume": 30638.30654,
          "trades": 570,
          "taker_buy_base": 190.992,
          "taker_buy_quote": 12723.61279
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 66.43,
          "high": 66.72,
          "low": 66.09,
          "close": 66.21,
          "volume": 547.03,
          "close_time": 1771711199999,
          "quote_volume": 36311.21823,
          "trades": 537,
          "taker_buy_base": 229.439,
          "taker_buy_quote": 15246.41111
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 66.22,
          "high": 66.36,
          "low": 66.16,
          "close": 66.27,
          "volume": 130.213,
          "close_time": 1771714799999,
          "quote_volume": 8627.68337,
          "trades": 118,
          "taker_buy_base": 68.019,
          "taker_buy_quote": 4508.18786
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 66.17,
          "high": 66.31,
          "low": 66.11,
          "close": 66.23,
          "volume": 98.387,
          "close_time": 1771718399999,
          "quote_volume": 6515.6753,
          "trades": 128,
          "taker_buy_base": 44.843,
          "taker_buy_quote": 2970.07663
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 66.15,
          "high": 66.26,
          "low": 65.8,
          "close": 65.85,
          "volume": 575.895,
          "close_time": 1771721999999,
          "quote_volume": 37960.68038,
          "trades": 305,
          "taker_buy_base": 171.783,
          "taker_buy_quote": 11324.0123
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 65.87,
          "high": 65.87,
          "low": 65.69,
          "close": 65.83,
          "volume": 131.425,
          "close_time": 1771725599999,
          "quote_volume": 8644.64508,
          "trades": 139,
          "taker_buy_base": 111.739,
          "taker_buy_quote": 7349.89458
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 65.84,
          "high": 65.84,
          "low": 65.53,
          "close": 65.59,
          "volume": 140.022,
          "close_time": 1771729199999,
          "quote_volume": 9190.95314,
          "trades": 97,
          "taker_buy_base": 60.524,
          "taker_buy_quote": 3972.90378
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 65.65,
          "high": 65.82,
          "low": 65.5,
          "close": 65.58,
          "volume": 132.516,
          "close_time": 1771732799999,
          "quote_volume": 8700.21889,
          "trades": 71,
          "taker_buy_base": 66.363,
          "taker_buy_quote": 4358.81817
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 65.58,
          "high": 65.75,
          "low": 65.53,
          "close": 65.57,
          "volume": 77.612,
          "close_time": 1771736399999,
          "quote_volume": 5093.59372,
          "trades": 53,
          "taker_buy_base": 31.768,
          "taker_buy_quote": 2084.18907
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 65.57,
          "high": 65.57,
          "low": 65.42,
          "close": 65.5,
          "volume": 81.238,
          "close_time": 1771739999999,
          "quote_volume": 5321.30194,
          "trades": 24,
          "taker_buy_base": 60.237,
          "taker_buy_quote": 3945.5255
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 65.65,
          "high": 65.69,
          "low": 65.42,
          "close": 65.68,
          "volume": 132.437,
          "close_time": 1771743599999,
          "quote_volume": 8683.92991,
          "trades": 61,
          "taker_buy_base": 100.264,
          "taker_buy_quote": 6574.77755
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 65.52,
          "high": 65.63,
          "low": 65.49,
          "close": 65.6,
          "volume": 37.601,
          "close_time": 1771747199999,
          "quote_volume": 2464.58587,
          "trades": 30,
          "taker_buy_base": 17.096,
          "taker_buy_quote": 1120.50792
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 65.53,
          "high": 65.57,
          "low": 65.25,
          "close": 65.29,
          "volume": 33.6,
          "close_time": 1771750799999,
          "quote_volume": 2196.21868,
          "trades": 47,
          "taker_buy_base": 12.46,
          "taker_buy_quote": 815.12764
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 65.32,
          "high": 65.39,
          "low": 65.0,
          "close": 65.29,
          "volume": 417.738,
          "close_time": 1771754399999,
          "quote_volume": 27248.84873,
          "trades": 143,
          "taker_buy_base": 145.08,
          "taker_buy_quote": 9461.82125
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 65.31,
          "high": 65.7,
          "low": 65.29,
          "close": 65.42,
          "volume": 118.4,
          "close_time": 1771757999999,
          "quote_volume": 7751.15818,
          "trades": 75,
          "taker_buy_base": 80.193,
          "taker_buy_quote": 5251.39359
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 65.43,
          "high": 65.45,
          "low": 65.06,
          "close": 65.09,
          "volume": 266.908,
          "close_time": 1771761599999,
          "quote_volume": 17427.02268,
          "trades": 105,
          "taker_buy_base": 116.749,
          "taker_buy_quote": 7625.0873
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 65.15,
          "high": 65.41,
          "low": 65.05,
          "close": 65.1,
          "volume": 851.135,
          "close_time": 1771765199999,
          "quote_volume": 55514.19583,
          "trades": 321,
          "taker_buy_base": 746.101,
          "taker_buy_quote": 48668.77138
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 65.13,
          "high": 65.14,
          "low": 64.13,
          "close": 64.44,
          "volume": 1035.415,
          "close_time": 1771768799999,
          "quote_volume": 66924.33242,
          "trades": 377,
          "taker_buy_base": 345.228,
          "taker_buy_quote": 22346.97304
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 64.47,
          "high": 64.68,
          "low": 64.3,
          "close": 64.37,
          "volume": 395.029,
          "close_time": 1771772399999,
          "quote_volume": 25499.87276,
          "trades": 201,
          "taker_buy_base": 212.775,
          "taker_buy_quote": 13736.66074
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 64.3,
          "high": 64.67,
          "low": 64.27,
          "close": 64.49,
          "volume": 309.457,
          "close_time": 1771775999999,
          "quote_volume": 19956.0618,
          "trades": 153,
          "taker_buy_base": 158.699,
          "taker_buy_quote": 10223.65223
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 64.49,
          "high": 64.49,
          "low": 64.06,
          "close": 64.06,
          "volume": 512.85,
          "close_time": 1771779599999,
          "quote_volume": 32950.29681,
          "trades": 246,
          "taker_buy_base": 135.256,
          "taker_buy_quote": 8691.22856
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 64.21,
          "high": 64.39,
          "low": 63.77,
          "close": 64.01,
          "volume": 488.051,
          "close_time": 1771783199999,
          "quote_volume": 31246.39534,
          "trades": 242,
          "taker_buy_base": 157.101,
          "taker_buy_quote": 10060.51633
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 64.01,
          "high": 64.36,
          "low": 63.94,
          "close": 63.98,
          "volume": 297.671,
          "close_time": 1771786799999,
          "quote_volume": 19090.80802,
          "trades": 195,
          "taker_buy_base": 133.598,
          "taker_buy_quote": 8576.69511
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 64.02,
          "high": 64.13,
          "low": 63.77,
          "close": 63.99,
          "volume": 357.89,
          "close_time": 1771790399999,
          "quote_volume": 22878.88318,
          "trades": 167,
          "taker_buy_base": 147.382,
          "taker_buy_quote": 9425.53258
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 64.03,
          "high": 64.46,
          "low": 63.93,
          "close": 64.43,
          "volume": 367.12,
          "close_time": 1771793999999,
          "quote_volume": 23553.04612,
          "trades": 347,
          "taker_buy_base": 164.051,
          "taker_buy_quote": 10526.55944
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 64.45,
          "high": 64.45,
          "low": 63.31,
          "close": 63.68,
          "volume": 1032.807,
          "close_time": 1771797599999,
          "quote_volume": 65840.16141,
          "trades": 679,
          "taker_buy_base": 356.177,
          "taker_buy_quote": 22709.23592
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 63.73,
          "high": 64.09,
          "low": 63.72,
          "close": 64.09,
          "volume": 235.859,
          "close_time": 1771801199999,
          "quote_volume": 15066.83868,
          "trades": 198,
          "taker_buy_base": 158.973,
          "taker_buy_quote": 10158.71315
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 64.08,
          "high": 64.31,
          "low": 63.86,
          "close": 64.1,
          "volume": 242.841,
          "close_time": 1771804799999,
          "quote_volume": 15551.53998,
          "trades": 358,
          "taker_buy_base": 142.848,
          "taker_buy_quote": 9146.14345
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 64.11,
          "high": 64.48,
          "low": 63.85,
          "close": 64.08,
          "volume": 573.055,
          "close_time": 1771808399999,
          "quote_volume": 36755.88304,
          "trades": 840,
          "taker_buy_base": 325.149,
          "taker_buy_quote": 20870.87498
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 64.06,
          "high": 64.06,
          "low": 62.13,
          "close": 62.39,
          "volume": 2999.851,
          "close_time": 1771811999999,
          "quote_volume": 188551.18765,
          "trades": 3590,
          "taker_buy_base": 1094.091,
          "taker_buy_quote": 68839.53704
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 62.39,
          "high": 62.84,
          "low": 62.27,
          "close": 62.79,
          "volume": 617.919,
          "close_time": 1771815599999,
          "quote_volume": 38703.98545,
          "trades": 938,
          "taker_buy_base": 408.847,
          "taker_buy_quote": 25609.25561
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 62.79,
          "high": 63.1,
          "low": 62.52,
          "close": 62.66,
          "volume": 822.817,
          "close_time": 1771819199999,
          "quote_volume": 51668.97292,
          "trades": 836,
          "taker_buy_base": 408.57,
          "taker_buy_quote": 25659.24181
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 62.66,
          "high": 63.04,
          "low": 62.58,
          "close": 62.79,
          "volume": 539.152,
          "close_time": 1771822799999,
          "quote_volume": 33840.24574,
          "trades": 585,
          "taker_buy_base": 281.298,
          "taker_buy_quote": 17663.88244
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 62.79,
          "high": 63.36,
          "low": 62.77,
          "close": 63.35,
          "volume": 356.427,
          "close_time": 1771826399999,
          "quote_volume": 22515.5132,
          "trades": 500,
          "taker_buy_base": 247.301,
          "taker_buy_quote": 15621.75073
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 63.34,
          "high": 63.89,
          "low": 63.13,
          "close": 63.81,
          "volume": 454.363,
          "close_time": 1771829999999,
          "quote_volume": 28884.10796,
          "trades": 624,
          "taker_buy_base": 259.49,
          "taker_buy_quote": 16494.69003
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 63.79,
          "high": 64.68,
          "low": 63.59,
          "close": 64.32,
          "volume": 2572.811,
          "close_time": 1771833599999,
          "quote_volume": 165108.59644,
          "trades": 1647,
          "taker_buy_base": 1008.479,
          "taker_buy_quote": 64733.98143
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 64.3,
          "high": 64.35,
          "low": 63.73,
          "close": 64.07,
          "volume": 882.433,
          "close_time": 1771837199999,
          "quote_volume": 56477.29304,
          "trades": 686,
          "taker_buy_base": 408.955,
          "taker_buy_quote": 26195.65405
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 64.09,
          "high": 64.92,
          "low": 64.04,
          "close": 64.89,
          "volume": 779.427,
          "close_time": 1771840799999,
          "quote_volume": 50284.07199,
          "trades": 815,
          "taker_buy_base": 444.513,
          "taker_buy_quote": 28656.02109
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 64.88,
          "high": 64.92,
          "low": 64.49,
          "close": 64.49,
          "volume": 473.784,
          "close_time": 1771844399999,
          "quote_volume": 30689.48318,
          "trades": 436,
          "taker_buy_base": 119.616,
          "taker_buy_quote": 7746.03684
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 64.5,
          "high": 64.73,
          "low": 64.41,
          "close": 64.48,
          "volume": 255.641,
          "close_time": 1771847999999,
          "quote_volume": 16496.58669,
          "trades": 365,
          "taker_buy_base": 119.895,
          "taker_buy_quote": 7738.37682
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 64.46,
          "high": 64.82,
          "low": 64.18,
          "close": 64.63,
          "volume": 258.29,
          "close_time": 1771851599999,
          "quote_volume": 16659.12906,
          "trades": 472,
          "taker_buy_base": 92.829,
          "taker_buy_quote": 5995.95799
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 64.64,
          "high": 64.68,
          "low": 63.93,
          "close": 63.96,
          "volume": 421.684,
          "close_time": 1771855199999,
          "quote_volume": 27084.89671,
          "trades": 467,
          "taker_buy_base": 162.777,
          "taker_buy_quote": 10443.44811
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 63.97,
          "high": 64.15,
          "low": 63.19,
          "close": 63.35,
          "volume": 2288.764,
          "close_time": 1771858799999,
          "quote_volume": 145558.83271,
          "trades": 1709,
          "taker_buy_base": 1192.541,
          "taker_buy_quote": 75856.39743
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 63.35,
          "high": 63.45,
          "low": 62.77,
          "close": 62.77,
          "volume": 806.647,
          "close_time": 1771862399999,
          "quote_volume": 50920.31643,
          "trades": 1179,
          "taker_buy_base": 399.26,
          "taker_buy_quote": 25213.06649
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 62.76,
          "high": 62.9,
          "low": 62.01,
          "close": 62.12,
          "volume": 1043.62,
          "close_time": 1771865999999,
          "quote_volume": 65187.98163,
          "trades": 1349,
          "taker_buy_base": 486.051,
          "taker_buy_quote": 30363.40025
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 62.11,
          "high": 62.25,
          "low": 61.57,
          "close": 62.19,
          "volume": 1439.495,
          "close_time": 1771869599999,
          "quote_volume": 89105.69027,
          "trades": 1668,
          "taker_buy_base": 529.047,
          "taker_buy_quote": 32740.32572
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 62.2,
          "high": 62.74,
          "low": 62.11,
          "close": 62.45,
          "volume": 640.202,
          "close_time": 1771873199999,
          "quote_volume": 39954.33985,
          "trades": 833,
          "taker_buy_base": 318.924,
          "taker_buy_quote": 19913.81638
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 62.44,
          "high": 62.46,
          "low": 61.93,
          "close": 62.14,
          "volume": 954.059,
          "close_time": 1771876799999,
          "quote_volume": 59315.82408,
          "trades": 1029,
          "taker_buy_base": 491.481,
          "taker_buy_quote": 30555.49082
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 62.13,
          "high": 62.32,
          "low": 61.92,
          "close": 62.27,
          "volume": 495.251,
          "close_time": 1771880399999,
          "quote_volume": 30775.90824,
          "trades": 921,
          "taker_buy_base": 241.043,
          "taker_buy_quote": 14984.62328
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 62.26,
          "high": 62.43,
          "low": 62.15,
          "close": 62.28,
          "volume": 320.269,
          "close_time": 1771883999999,
          "quote_volume": 19949.5268,
          "trades": 511,
          "taker_buy_base": 173.277,
          "taker_buy_quote": 10795.95
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 62.29,
          "high": 62.88,
          "low": 62.24,
          "close": 62.56,
          "volume": 430.772,
          "close_time": 1771887599999,
          "quote_volume": 26998.61016,
          "trades": 324,
          "taker_buy_base": 272.425,
          "taker_buy_quote": 17073.32736
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 62.56,
          "high": 62.98,
          "low": 62.56,
          "close": 62.8,
          "volume": 236.63,
          "close_time": 1771891199999,
          "quote_volume": 14857.44553,
          "trades": 187,
          "taker_buy_base": 92.306,
          "taker_buy_quote": 5798.83458
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 62.79,
          "high": 63.18,
          "low": 62.78,
          "close": 63.03,
          "volume": 391.566,
          "close_time": 1771894799999,
          "quote_volume": 24672.65316,
          "trades": 304,
          "taker_buy_base": 113.623,
          "taker_buy_quote": 7156.74621
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 63.02,
          "high": 63.05,
          "low": 61.63,
          "close": 62.3,
          "volume": 840.891,
          "close_time": 1771898399999,
          "quote_volume": 52400.70967,
          "trades": 603,
          "taker_buy_base": 405.948,
          "taker_buy_quote": 25293.88253
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 62.26,
          "high": 62.41,
          "low": 62.06,
          "close": 62.3,
          "volume": 200.742,
          "close_time": 1771901999999,
          "quote_volume": 12491.22488,
          "trades": 128,
          "taker_buy_base": 69.162,
          "taker_buy_quote": 4305.02137
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 62.23,
          "high": 62.32,
          "low": 62.02,
          "close": 62.15,
          "volume": 547.94,
          "close_time": 1771905599999,
          "quote_volume": 34065.81854,
          "trades": 191,
          "taker_buy_base": 128.964,
          "taker_buy_quote": 8023.95609
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 62.18,
          "high": 62.34,
          "low": 61.62,
          "close": 62.34,
          "volume": 622.772,
          "close_time": 1771909199999,
          "quote_volume": 38577.34623,
          "trades": 303,
          "taker_buy_base": 277.674,
          "taker_buy_quote": 17206.34094
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 62.39,
          "high": 62.52,
          "low": 61.98,
          "close": 62.37,
          "volume": 148.38,
          "close_time": 1771912799999,
          "quote_volume": 9233.19292,
          "trades": 112,
          "taker_buy_base": 44.257,
          "taker_buy_quote": 2756.60004
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 62.31,
          "high": 63.01,
          "low": 62.26,
          "close": 62.74,
          "volume": 516.91,
          "close_time": 1771916399999,
          "quote_volume": 32451.0609,
          "trades": 336,
          "taker_buy_base": 300.351,
          "taker_buy_quote": 18849.74107
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 62.75,
          "high": 63.65,
          "low": 62.6,
          "close": 63.47,
          "volume": 1261.658,
          "close_time": 1771919999999,
          "quote_volume": 79737.8361,
          "trades": 677,
          "taker_buy_base": 922.596,
          "taker_buy_quote": 58324.31884
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63.48,
          "high": 63.48,
          "low": 63.06,
          "close": 63.26,
          "volume": 423.623,
          "close_time": 1771923599999,
          "quote_volume": 26808.54187,
          "trades": 293,
          "taker_buy_base": 233.57,
          "taker_buy_quote": 14782.00323
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 63.32,
          "high": 63.32,
          "low": 62.7,
          "close": 62.95,
          "volume": 235.859,
          "close_time": 1771927199999,
          "quote_volume": 14847.09422,
          "trades": 100,
          "taker_buy_base": 100.192,
          "taker_buy_quote": 6307.52051
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 62.96,
          "high": 63.46,
          "low": 62.65,
          "close": 62.92,
          "volume": 1155.12,
          "close_time": 1771930799999,
          "quote_volume": 72808.58171,
          "trades": 587,
          "taker_buy_base": 513.353,
          "taker_buy_quote": 32393.12394
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 62.92,
          "high": 63.21,
          "low": 62.86,
          "close": 62.97,
          "volume": 699.549,
          "close_time": 1771934399999,
          "quote_volume": 44093.88549,
          "trades": 274,
          "taker_buy_base": 402.156,
          "taker_buy_quote": 25367.36499
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 62.95,
          "high": 63.7,
          "low": 62.73,
          "close": 62.9,
          "volume": 1379.924,
          "close_time": 1771937999999,
          "quote_volume": 87171.40415,
          "trades": 471,
          "taker_buy_base": 561.719,
          "taker_buy_quote": 35515.06239
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 62.84,
          "high": 63.23,
          "low": 62.74,
          "close": 63.01,
          "volume": 640.45,
          "close_time": 1771941599999,
          "quote_volume": 40292.27293,
          "trades": 289,
          "taker_buy_base": 389.022,
          "taker_buy_quote": 24479.29146
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 62.94,
          "high": 63.37,
          "low": 62.18,
          "close": 63.02,
          "volume": 647.608,
          "close_time": 1771945199999,
          "quote_volume": 40608.89305,
          "trades": 291,
          "taker_buy_base": 223.824,
          "taker_buy_quote": 14053.67423
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 63.03,
          "high": 63.73,
          "low": 62.61,
          "close": 62.73,
          "volume": 2110.379,
          "close_time": 1771948799999,
          "quote_volume": 133669.76182,
          "trades": 804,
          "taker_buy_base": 820.324,
          "taker_buy_quote": 51900.8089
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 62.71,
          "high": 63.21,
          "low": 62.61,
          "close": 63.12,
          "volume": 380.697,
          "close_time": 1771952399999,
          "quote_volume": 23980.93954,
          "trades": 233,
          "taker_buy_base": 174.981,
          "taker_buy_quote": 11025.81569
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 63.13,
          "high": 63.63,
          "low": 62.85,
          "close": 63.09,
          "volume": 527.378,
          "close_time": 1771955999999,
          "quote_volume": 33366.96962,
          "trades": 287,
          "taker_buy_base": 286.507,
          "taker_buy_quote": 18120.66049
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 63.03,
          "high": 63.17,
          "low": 62.45,
          "close": 62.81,
          "volume": 692.558,
          "close_time": 1771959599999,
          "quote_volume": 43398.54906,
          "trades": 335,
          "taker_buy_base": 319.202,
          "taker_buy_quote": 20014.53623
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 62.8,
          "high": 62.85,
          "low": 61.74,
          "close": 62.1,
          "volume": 2023.643,
          "close_time": 1771963199999,
          "quote_volume": 125490.16052,
          "trades": 799,
          "taker_buy_base": 888.97,
          "taker_buy_quote": 55085.75297
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 62.13,
          "high": 62.22,
          "low": 61.94,
          "close": 62.06,
          "volume": 531.217,
          "close_time": 1771966799999,
          "quote_volume": 33011.91139,
          "trades": 176,
          "taker_buy_base": 156.793,
          "taker_buy_quote": 9734.20141
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 62.07,
          "high": 62.18,
          "low": 61.59,
          "close": 62.17,
          "volume": 851.128,
          "close_time": 1771970399999,
          "quote_volume": 52640.13776,
          "trades": 702,
          "taker_buy_base": 532.819,
          "taker_buy_quote": 32955.01132
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 62.17,
          "high": 62.7,
          "low": 61.89,
          "close": 62.09,
          "volume": 1001.329,
          "close_time": 1771973999999,
          "quote_volume": 62485.06712,
          "trades": 561,
          "taker_buy_base": 444.082,
          "taker_buy_quote": 27705.35101
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 62.08,
          "high": 62.27,
          "low": 61.95,
          "close": 62.09,
          "volume": 165.222,
          "close_time": 1771977599999,
          "quote_volume": 10260.4085,
          "trades": 188,
          "taker_buy_base": 70.274,
          "taker_buy_quote": 4363.20352
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 62.08,
          "high": 62.19,
          "low": 61.83,
          "close": 62.13,
          "volume": 233.402,
          "close_time": 1771981199999,
          "quote_volume": 14474.02743,
          "trades": 326,
          "taker_buy_base": 122.085,
          "taker_buy_quote": 7572.00594
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 62.13,
          "high": 64.65,
          "low": 62.08,
          "close": 64.14,
          "volume": 1187.58,
          "close_time": 1771984799999,
          "quote_volume": 75627.94966,
          "trades": 1917,
          "taker_buy_base": 863.977,
          "taker_buy_quote": 55028.631
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 64.13,
          "high": 65.08,
          "low": 64.02,
          "close": 64.85,
          "volume": 1090.841,
          "close_time": 1771988399999,
          "quote_volume": 70396.16663,
          "trades": 1402,
          "taker_buy_base": 702.896,
          "taker_buy_quote": 45402.92374
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 64.78,
          "high": 64.98,
          "low": 63.93,
          "close": 64.11,
          "volume": 880.149,
          "close_time": 1771991999999,
          "quote_volume": 56596.11076,
          "trades": 1003,
          "taker_buy_base": 398.738,
          "taker_buy_quote": 25687.86352
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 64.09,
          "high": 64.28,
          "low": 63.79,
          "close": 64.23,
          "volume": 373.963,
          "close_time": 1771995599999,
          "quote_volume": 23934.96443,
          "trades": 572,
          "taker_buy_base": 186.625,
          "taker_buy_quote": 11946.91144
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 64.2,
          "high": 64.27,
          "low": 63.54,
          "close": 63.68,
          "volume": 499.996,
          "close_time": 1771999199999,
          "quote_volume": 31925.33247,
          "trades": 742,
          "taker_buy_base": 132.649,
          "taker_buy_quote": 8462.77378
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 63.68,
          "high": 64.15,
          "low": 63.63,
          "close": 63.86,
          "volume": 325.896,
          "close_time": 1772002799999,
          "quote_volume": 20803.50935,
          "trades": 489,
          "taker_buy_base": 148.963,
          "taker_buy_quote": 9514.65036
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 63.87,
          "high": 64.29,
          "low": 63.87,
          "close": 64.29,
          "volume": 168.566,
          "close_time": 1772006399999,
          "quote_volume": 10802.47849,
          "trades": 313,
          "taker_buy_base": 88.16,
          "taker_buy_quote": 5651.64259
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 64.29,
          "high": 65.12,
          "low": 64.04,
          "close": 64.8,
          "volume": 1330.165,
          "close_time": 1772009999999,
          "quote_volume": 85710.78724,
          "trades": 1033,
          "taker_buy_base": 787.968,
          "taker_buy_quote": 50829.18186
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 64.81,
          "high": 65.6,
          "low": 64.79,
          "close": 65.58,
          "volume": 586.796,
          "close_time": 1772013599999,
          "quote_volume": 38251.26226,
          "trades": 738,
          "taker_buy_base": 319.7,
          "taker_buy_quote": 20842.91951
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 65.6,
          "high": 66.05,
          "low": 63.8,
          "close": 64.0,
          "volume": 1307.415,
          "close_time": 1772017199999,
          "quote_volume": 84642.2981,
          "trades": 1462,
          "taker_buy_base": 698.988,
          "taker_buy_quote": 45206.8268
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 64.01,
          "high": 64.35,
          "low": 63.94,
          "close": 64.12,
          "volume": 627.784,
          "close_time": 1772020799999,
          "quote_volume": 40269.22971,
          "trades": 798,
          "taker_buy_base": 262.164,
          "taker_buy_quote": 16829.96095
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 64.11,
          "high": 64.12,
          "low": 63.06,
          "close": 63.3,
          "volume": 1633.875,
          "close_time": 1772024399999,
          "quote_volume": 103828.53108,
          "trades": 1701,
          "taker_buy_base": 845.01,
          "taker_buy_quote": 53735.68476
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 63.31,
          "high": 64.54,
          "low": 63.23,
          "close": 64.13,
          "volume": 1445.567,
          "close_time": 1772027999999,
          "quote_volume": 92210.18621,
          "trades": 1839,
          "taker_buy_base": 942.976,
          "taker_buy_quote": 60128.17659
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 64.14,
          "high": 65.29,
          "low": 63.84,
          "close": 65.25,
          "volume": 730.022,
          "close_time": 1772031599999,
          "quote_volume": 47119.73839,
          "trades": 1285,
          "taker_buy_base": 334.348,
          "taker_buy_quote": 21556.42032
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 65.25,
          "high": 65.42,
          "low": 64.26,
          "close": 65.32,
          "volume": 2386.429,
          "close_time": 1772035199999,
          "quote_volume": 154705.68925,
          "trades": 2653,
          "taker_buy_base": 1184.153,
          "taker_buy_quote": 76847.63485
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 65.33,
          "high": 66.06,
          "low": 65.32,
          "close": 65.74,
          "volume": 1242.076,
          "close_time": 1772038799999,
          "quote_volume": 81615.85579,
          "trades": 1507,
          "taker_buy_base": 599.751,
          "taker_buy_quote": 39404.36066
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 65.76,
          "high": 66.35,
          "low": 65.51,
          "close": 66.31,
          "volume": 822.29,
          "close_time": 1772042399999,
          "quote_volume": 54223.3022,
          "trades": 1344,
          "taker_buy_base": 396.02,
          "taker_buy_quote": 26115.38234
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 66.27,
          "high": 66.56,
          "low": 65.75,
          "close": 66.56,
          "volume": 1211.908,
          "close_time": 1772045999999,
          "quote_volume": 80207.69061,
          "trades": 1567,
          "taker_buy_base": 702.757,
          "taker_buy_quote": 46557.13973
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 66.53,
          "high": 66.67,
          "low": 65.69,
          "close": 66.29,
          "volume": 4525.26,
          "close_time": 1772049599999,
          "quote_volume": 300098.85642,
          "trades": 2277,
          "taker_buy_base": 621.481,
          "taker_buy_quote": 41194.29105
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 66.3,
          "high": 66.52,
          "low": 65.75,
          "close": 65.93,
          "volume": 765.946,
          "close_time": 1772053199999,
          "quote_volume": 50673.22353,
          "trades": 1012,
          "taker_buy_base": 338.564,
          "taker_buy_quote": 22421.80823
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 65.96,
          "high": 66.99,
          "low": 65.74,
          "close": 66.64,
          "volume": 1042.365,
          "close_time": 1772056799999,
          "quote_volume": 69148.64903,
          "trades": 1509,
          "taker_buy_base": 610.611,
          "taker_buy_quote": 40467.23935
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 66.65,
          "high": 66.86,
          "low": 65.49,
          "close": 65.85,
          "volume": 858.637,
          "close_time": 1772060399999,
          "quote_volume": 56947.1994,
          "trades": 850,
          "taker_buy_base": 442.929,
          "taker_buy_quote": 29393.56116
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 65.85,
          "high": 66.01,
          "low": 64.23,
          "close": 64.95,
          "volume": 779.887,
          "close_time": 1772063999999,
          "quote_volume": 50662.59126,
          "trades": 1290,
          "taker_buy_base": 413.061,
          "taker_buy_quote": 26866.42964
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 64.91,
          "high": 65.16,
          "low": 64.34,
          "close": 64.56,
          "volume": 1028.986,
          "close_time": 1772067599999,
          "quote_volume": 66662.18524,
          "trades": 1515,
          "taker_buy_base": 603.692,
          "taker_buy_quote": 39126.16158
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 64.55,
          "high": 64.85,
          "low": 64.16,
          "close": 64.28,
          "volume": 301.281,
          "close_time": 1772071199999,
          "quote_volume": 19441.11041,
          "trades": 811,
          "taker_buy_base": 135.376,
          "taker_buy_quote": 8738.93438
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 64.27,
          "high": 64.88,
          "low": 63.86,
          "close": 64.68,
          "volume": 390.211,
          "close_time": 1772074799999,
          "quote_volume": 25089.56635,
          "trades": 855,
          "taker_buy_base": 199.966,
          "taker_buy_quote": 12874.96987
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 64.68,
          "high": 64.68,
          "low": 64.07,
          "close": 64.18,
          "volume": 804.274,
          "close_time": 1772078399999,
          "quote_volume": 51637.79474,
          "trades": 767,
          "taker_buy_base": 217.556,
          "taker_buy_quote": 13965.24382
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 64.17,
          "high": 64.7,
          "low": 64.12,
          "close": 64.47,
          "volume": 322.693,
          "close_time": 1772081999999,
          "quote_volume": 20780.6055,
          "trades": 633,
          "taker_buy_base": 185.199,
          "taker_buy_quote": 11933.43097
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 64.46,
          "high": 64.46,
          "low": 63.63,
          "close": 64.0,
          "volume": 498.249,
          "close_time": 1772085599999,
          "quote_volume": 31833.17624,
          "trades": 741,
          "taker_buy_base": 147.189,
          "taker_buy_quote": 9409.93156
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 63.99,
          "high": 64.17,
          "low": 63.25,
          "close": 63.71,
          "volume": 1455.671,
          "close_time": 1772089199999,
          "quote_volume": 92752.49766,
          "trades": 1167,
          "taker_buy_base": 736.638,
          "taker_buy_quote": 47030.24439
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 63.72,
          "high": 64.44,
          "low": 63.72,
          "close": 64.44,
          "volume": 672.236,
          "close_time": 1772092799999,
          "quote_volume": 43094.24926,
          "trades": 812,
          "taker_buy_base": 386.635,
          "taker_buy_quote": 24795.40685
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 64.44,
          "high": 65.27,
          "low": 64.34,
          "close": 64.65,
          "volume": 623.356,
          "close_time": 1772096399999,
          "quote_volume": 40414.00865,
          "trades": 1016,
          "taker_buy_base": 336.451,
          "taker_buy_quote": 21813.91365
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 64.64,
          "high": 65.41,
          "low": 64.53,
          "close": 65.29,
          "volume": 979.38,
          "close_time": 1772099999999,
          "quote_volume": 63652.5695,
          "trades": 866,
          "taker_buy_base": 436.006,
          "taker_buy_quote": 28320.41355
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 65.27,
          "high": 65.49,
          "low": 64.88,
          "close": 65.22,
          "volume": 344.732,
          "close_time": 1772103599999,
          "quote_volume": 22483.13396,
          "trades": 588,
          "taker_buy_base": 218.378,
          "taker_buy_quote": 14250.20536
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 65.2,
          "high": 65.35,
          "low": 64.68,
          "close": 65.15,
          "volume": 413.766,
          "close_time": 1772107199999,
          "quote_volume": 26894.56803,
          "trades": 531,
          "taker_buy_base": 143.282,
          "taker_buy_quote": 9312.70066
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 65.13,
          "high": 66.24,
          "low": 65.06,
          "close": 65.33,
          "volume": 4012.294,
          "close_time": 1772110799999,
          "quote_volume": 263268.6773,
          "trades": 2072,
          "taker_buy_base": 3015.888,
          "taker_buy_quote": 197857.00737
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 65.39,
          "high": 65.9,
          "low": 65.33,
          "close": 65.51,
          "volume": 1146.936,
          "close_time": 1772114399999,
          "quote_volume": 75172.58533,
          "trades": 1492,
          "taker_buy_base": 543.106,
          "taker_buy_quote": 35616.32573
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 65.52,
          "high": 65.67,
          "low": 63.96,
          "close": 64.52,
          "volume": 1417.566,
          "close_time": 1772117999999,
          "quote_volume": 91977.22852,
          "trades": 3010,
          "taker_buy_base": 817.453,
          "taker_buy_quote": 53088.07431
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 64.51,
          "high": 64.54,
          "low": 63.13,
          "close": 63.9,
          "volume": 1887.571,
          "close_time": 1772121599999,
          "quote_volume": 120496.76684,
          "trades": 2549,
          "taker_buy_base": 1052.085,
          "taker_buy_quote": 67161.55906
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 63.92,
          "high": 64.03,
          "low": 62.56,
          "close": 62.69,
          "volume": 1174.616,
          "close_time": 1772125199999,
          "quote_volume": 74263.68067,
          "trades": 1660,
          "taker_buy_base": 341.11,
          "taker_buy_quote": 21575.07604
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 62.7,
          "high": 63.25,
          "low": 62.64,
          "close": 62.79,
          "volume": 305.285,
          "close_time": 1772128799999,
          "quote_volume": 19223.01273,
          "trades": 683,
          "taker_buy_base": 179.789,
          "taker_buy_quote": 11319.35376
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 62.81,
          "high": 63.86,
          "low": 62.7,
          "close": 63.86,
          "volume": 384.912,
          "close_time": 1772132399999,
          "quote_volume": 24369.37477,
          "trades": 673,
          "taker_buy_base": 206.496,
          "taker_buy_quote": 13076.41612
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 63.84,
          "high": 64.49,
          "low": 63.81,
          "close": 64.04,
          "volume": 726.664,
          "close_time": 1772135999999,
          "quote_volume": 46603.2979,
          "trades": 940,
          "taker_buy_base": 368.352,
          "taker_buy_quote": 23631.58231
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 64.03,
          "high": 64.39,
          "low": 63.72,
          "close": 63.86,
          "volume": 407.768,
          "close_time": 1772139599999,
          "quote_volume": 26118.00155,
          "trades": 525,
          "taker_buy_base": 199.358,
          "taker_buy_quote": 12767.44318
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 63.85,
          "high": 63.92,
          "low": 63.62,
          "close": 63.67,
          "volume": 198.466,
          "close_time": 1772143199999,
          "quote_volume": 12643.96953,
          "trades": 301,
          "taker_buy_base": 88.014,
          "taker_buy_quote": 5607.44802
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 63.66,
          "high": 63.81,
          "low": 63.17,
          "close": 63.62,
          "volume": 1101.678,
          "close_time": 1772146799999,
          "quote_volume": 69986.93483,
          "trades": 631,
          "taker_buy_base": 337.293,
          "taker_buy_quote": 21436.17422
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 63.63,
          "high": 63.75,
          "low": 63.46,
          "close": 63.68,
          "volume": 352.581,
          "close_time": 1772150399999,
          "quote_volume": 22425.26571,
          "trades": 377,
          "taker_buy_base": 120.187,
          "taker_buy_quote": 7646.93988
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 63.69,
          "high": 64.14,
          "low": 63.47,
          "close": 63.97,
          "volume": 541.358,
          "close_time": 1772153999999,
          "quote_volume": 34546.69549,
          "trades": 730,
          "taker_buy_base": 411.793,
          "taker_buy_quote": 26281.17772
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 63.98,
          "high": 64.13,
          "low": 63.65,
          "close": 64.01,
          "volume": 529.156,
          "close_time": 1772157599999,
          "quote_volume": 33801.95548,
          "trades": 721,
          "taker_buy_base": 296.833,
          "taker_buy_quote": 18968.47403
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 64.02,
          "high": 64.48,
          "low": 63.98,
          "close": 64.31,
          "volume": 329.224,
          "close_time": 1772161199999,
          "quote_volume": 21143.15291,
          "trades": 425,
          "taker_buy_base": 210.603,
          "taker_buy_quote": 13517.49845
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 64.28,
          "high": 64.28,
          "low": 63.8,
          "close": 64.14,
          "volume": 284.638,
          "close_time": 1772164799999,
          "quote_volume": 18218.58611,
          "trades": 345,
          "taker_buy_base": 128.134,
          "taker_buy_quote": 8199.32069
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 64.13,
          "high": 64.78,
          "low": 64.12,
          "close": 64.29,
          "volume": 427.482,
          "close_time": 1772168399999,
          "quote_volume": 27540.86136,
          "trades": 789,
          "taker_buy_base": 270.702,
          "taker_buy_quote": 17441.67406
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 64.28,
          "high": 64.57,
          "low": 64.19,
          "close": 64.31,
          "volume": 253.422,
          "close_time": 1772171999999,
          "quote_volume": 16309.33107,
          "trades": 391,
          "taker_buy_base": 152.48,
          "taker_buy_quote": 9812.8811
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 64.3,
          "high": 65.12,
          "low": 64.2,
          "close": 64.79,
          "volume": 865.863,
          "close_time": 1772175599999,
          "quote_volume": 56145.78338,
          "trades": 751,
          "taker_buy_base": 432.956,
          "taker_buy_quote": 28063.86508
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 64.72,
          "high": 65.25,
          "low": 64.61,
          "close": 64.89,
          "volume": 540.237,
          "close_time": 1772179199999,
          "quote_volume": 35083.89097,
          "trades": 430,
          "taker_buy_base": 313.86,
          "taker_buy_quote": 20384.9302
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 64.86,
          "high": 65.29,
          "low": 64.84,
          "close": 65.27,
          "volume": 298.582,
          "close_time": 1772182799999,
          "quote_volume": 19433.1167,
          "trades": 596,
          "taker_buy_base": 184.71,
          "taker_buy_quote": 12021.74251
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 65.26,
          "high": 65.26,
          "low": 64.35,
          "close": 64.54,
          "volume": 626.843,
          "close_time": 1772186399999,
          "quote_volume": 40598.66934,
          "trades": 777,
          "taker_buy_base": 252.772,
          "taker_buy_quote": 16348.06859
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 64.51,
          "high": 64.62,
          "low": 63.76,
          "close": 63.82,
          "volume": 750.403,
          "close_time": 1772189999999,
          "quote_volume": 48106.69412,
          "trades": 1202,
          "taker_buy_base": 356.547,
          "taker_buy_quote": 22866.39933
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 63.82,
          "high": 64.14,
          "low": 63.39,
          "close": 63.57,
          "volume": 1292.789,
          "close_time": 1772193599999,
          "quote_volume": 82442.76928,
          "trades": 1622,
          "taker_buy_base": 762.116,
          "taker_buy_quote": 48620.29867
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 63.56,
          "high": 64.01,
          "low": 63.47,
          "close": 63.81,
          "volume": 326.122,
          "close_time": 1772197199999,
          "quote_volume": 20779.05893,
          "trades": 704,
          "taker_buy_base": 133.403,
          "taker_buy_quote": 8502.58037
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 63.78,
          "high": 64.1,
          "low": 62.76,
          "close": 63.36,
          "volume": 1283.149,
          "close_time": 1772200799999,
          "quote_volume": 81235.8046,
          "trades": 1542,
          "taker_buy_base": 609.138,
          "taker_buy_quote": 38593.92755
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 63.35,
          "high": 63.48,
          "low": 62.98,
          "close": 63.08,
          "volume": 418.94,
          "close_time": 1772204399999,
          "quote_volume": 26492.15154,
          "trades": 872,
          "taker_buy_base": 155.705,
          "taker_buy_quote": 9848.81764
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 63.05,
          "high": 63.7,
          "low": 63.05,
          "close": 63.63,
          "volume": 314.462,
          "close_time": 1772207999999,
          "quote_volume": 19918.99995,
          "trades": 630,
          "taker_buy_base": 194.938,
          "taker_buy_quote": 12343.8189
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 63.6,
          "high": 64.2,
          "low": 63.48,
          "close": 63.57,
          "volume": 597.243,
          "close_time": 1772211599999,
          "quote_volume": 38116.57098,
          "trades": 979,
          "taker_buy_base": 323.401,
          "taker_buy_quote": 20652.27406
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 63.58,
          "high": 64.0,
          "low": 63.26,
          "close": 63.99,
          "volume": 390.987,
          "close_time": 1772215199999,
          "quote_volume": 24877.11928,
          "trades": 778,
          "taker_buy_base": 174.736,
          "taker_buy_quote": 11112.20921
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 64.0,
          "high": 64.28,
          "low": 63.83,
          "close": 63.88,
          "volume": 586.861,
          "close_time": 1772218799999,
          "quote_volume": 37614.86945,
          "trades": 885,
          "taker_buy_base": 309.668,
          "taker_buy_quote": 19854.50021
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 63.87,
          "high": 63.89,
          "low": 63.22,
          "close": 63.42,
          "volume": 579.89,
          "close_time": 1772222399999,
          "quote_volume": 36866.63386,
          "trades": 716,
          "taker_buy_base": 179.056,
          "taker_buy_quote": 11383.39866
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 63.45,
          "high": 63.83,
          "low": 63.45,
          "close": 63.75,
          "volume": 280.901,
          "close_time": 1772225999999,
          "quote_volume": 17898.47872,
          "trades": 620,
          "taker_buy_base": 157.753,
          "taker_buy_quote": 10052.98688
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 63.74,
          "high": 63.92,
          "low": 63.45,
          "close": 63.6,
          "volume": 446.948,
          "close_time": 1772229599999,
          "quote_volume": 28502.70755,
          "trades": 735,
          "taker_buy_base": 217.82,
          "taker_buy_quote": 13893.67697
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 63.62,
          "high": 63.83,
          "low": 62.91,
          "close": 63.82,
          "volume": 682.093,
          "close_time": 1772233199999,
          "quote_volume": 43311.16184,
          "trades": 629,
          "taker_buy_base": 291.179,
          "taker_buy_quote": 18485.39616
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 63.82,
          "high": 64.53,
          "low": 63.82,
          "close": 64.34,
          "volume": 788.854,
          "close_time": 1772236799999,
          "quote_volume": 50651.8197,
          "trades": 803,
          "taker_buy_base": 340.499,
          "taker_buy_quote": 21865.10405
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 64.34,
          "high": 64.42,
          "low": 64.04,
          "close": 64.2,
          "volume": 742.411,
          "close_time": 1772240399999,
          "quote_volume": 47691.11498,
          "trades": 1009,
          "taker_buy_base": 393.337,
          "taker_buy_quote": 25274.93909
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 64.18,
          "high": 64.7,
          "low": 64.15,
          "close": 64.19,
          "volume": 781.321,
          "close_time": 1772243999999,
          "quote_volume": 50356.37226,
          "trades": 880,
          "taker_buy_base": 323.181,
          "taker_buy_quote": 20821.06988
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 64.2,
          "high": 64.52,
          "low": 64.17,
          "close": 64.41,
          "volume": 211.947,
          "close_time": 1772247599999,
          "quote_volume": 13645.65862,
          "trades": 290,
          "taker_buy_base": 104.013,
          "taker_buy_quote": 6697.63795
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 64.4,
          "high": 64.48,
          "low": 63.83,
          "close": 63.91,
          "volume": 375.431,
          "close_time": 1772251199999,
          "quote_volume": 24057.46861,
          "trades": 520,
          "taker_buy_base": 149.792,
          "taker_buy_quote": 9595.87654
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 63.89,
          "high": 63.94,
          "low": 63.34,
          "close": 63.49,
          "volume": 507.8,
          "close_time": 1772254799999,
          "quote_volume": 32296.46596,
          "trades": 591,
          "taker_buy_base": 198.993,
          "taker_buy_quote": 12669.9529
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 63.5,
          "high": 63.71,
          "low": 62.99,
          "close": 63.41,
          "volume": 1142.644,
          "close_time": 1772258399999,
          "quote_volume": 72255.45577,
          "trades": 697,
          "taker_buy_base": 377.709,
          "taker_buy_quote": 23895.24185
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 63.39,
          "high": 63.39,
          "low": 60.45,
          "close": 60.9,
          "volume": 3194.682,
          "close_time": 1772261999999,
          "quote_volume": 197141.48569,
          "trades": 3314,
          "taker_buy_base": 1111.456,
          "taker_buy_quote": 68825.16253
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 60.89,
          "high": 62.22,
          "low": 60.75,
          "close": 61.53,
          "volume": 2017.314,
          "close_time": 1772265599999,
          "quote_volume": 123818.5671,
          "trades": 2180,
          "taker_buy_base": 1003.332,
          "taker_buy_quote": 61580.68582
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 61.52,
          "high": 61.52,
          "low": 60.46,
          "close": 60.49,
          "volume": 1075.279,
          "close_time": 1772269199999,
          "quote_volume": 65624.68053,
          "trades": 1223,
          "taker_buy_base": 412.625,
          "taker_buy_quote": 25196.33649
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 60.49,
          "high": 60.86,
          "low": 60.34,
          "close": 60.55,
          "volume": 1284.485,
          "close_time": 1772272799999,
          "quote_volume": 77771.91118,
          "trades": 1184,
          "taker_buy_base": 658.0,
          "taker_buy_quote": 39834.45776
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 60.55,
          "high": 61.24,
          "low": 60.19,
          "close": 61.03,
          "volume": 3341.057,
          "close_time": 1772276399999,
          "quote_volume": 203097.80955,
          "trades": 2406,
          "taker_buy_base": 1514.025,
          "taker_buy_quote": 91927.03868
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 61.02,
          "high": 61.48,
          "low": 60.94,
          "close": 61.0,
          "volume": 760.687,
          "close_time": 1772279999999,
          "quote_volume": 46569.30681,
          "trades": 915,
          "taker_buy_base": 436.663,
          "taker_buy_quote": 26754.17548
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 61.01,
          "high": 61.52,
          "low": 60.86,
          "close": 61.37,
          "volume": 737.742,
          "close_time": 1772283599999,
          "quote_volume": 45185.87339,
          "trades": 1243,
          "taker_buy_base": 514.372,
          "taker_buy_quote": 31518.41902
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 61.38,
          "high": 62.59,
          "low": 61.17,
          "close": 62.55,
          "volume": 917.331,
          "close_time": 1772287199999,
          "quote_volume": 56599.86848,
          "trades": 1443,
          "taker_buy_base": 629.872,
          "taker_buy_quote": 38839.05523
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 62.58,
          "high": 62.97,
          "low": 61.96,
          "close": 62.16,
          "volume": 910.615,
          "close_time": 1772290799999,
          "quote_volume": 56957.87074,
          "trades": 1599,
          "taker_buy_base": 382.088,
          "taker_buy_quote": 23899.91826
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 62.17,
          "high": 62.41,
          "low": 61.65,
          "close": 62.03,
          "volume": 1996.234,
          "close_time": 1772294399999,
          "quote_volume": 123672.9591,
          "trades": 1383,
          "taker_buy_base": 1416.144,
          "taker_buy_quote": 87712.63131
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 62.02,
          "high": 62.16,
          "low": 61.66,
          "close": 62.16,
          "volume": 423.081,
          "close_time": 1772297999999,
          "quote_volume": 26171.62441,
          "trades": 789,
          "taker_buy_base": 171.109,
          "taker_buy_quote": 10588.61972
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 62.14,
          "high": 62.55,
          "low": 61.67,
          "close": 62.47,
          "volume": 904.795,
          "close_time": 1772301599999,
          "quote_volume": 56134.36031,
          "trades": 978,
          "taker_buy_base": 524.183,
          "taker_buy_quote": 32533.86053
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 62.46,
          "high": 63.14,
          "low": 61.84,
          "close": 62.91,
          "volume": 1069.531,
          "close_time": 1772305199999,
          "quote_volume": 66647.61176,
          "trades": 1497,
          "taker_buy_base": 586.922,
          "taker_buy_quote": 36599.25764
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 62.94,
          "high": 63.64,
          "low": 62.64,
          "close": 63.29,
          "volume": 992.392,
          "close_time": 1772308799999,
          "quote_volume": 62604.55723,
          "trades": 1510,
          "taker_buy_base": 510.969,
          "taker_buy_quote": 32248.77155
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 63.28,
          "high": 63.99,
          "low": 63.15,
          "close": 63.88,
          "volume": 961.076,
          "close_time": 1772312399999,
          "quote_volume": 61162.63342,
          "trades": 1762,
          "taker_buy_base": 506.202,
          "taker_buy_quote": 32226.02106
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 63.86,
          "high": 63.98,
          "low": 63.19,
          "close": 63.79,
          "volume": 785.539,
          "close_time": 1772315999999,
          "quote_volume": 49940.12481,
          "trades": 1237,
          "taker_buy_base": 364.464,
          "taker_buy_quote": 23183.96883
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 63.79,
          "high": 64.35,
          "low": 63.66,
          "close": 63.88,
          "volume": 605.782,
          "close_time": 1772319599999,
          "quote_volume": 38765.70792,
          "trades": 504,
          "taker_buy_base": 304.761,
          "taker_buy_quote": 19516.63228
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 63.86,
          "high": 63.97,
          "low": 63.3,
          "close": 63.76,
          "volume": 624.837,
          "close_time": 1772323199999,
          "quote_volume": 39797.80921,
          "trades": 557,
          "taker_buy_base": 212.578,
          "taker_buy_quote": 13537.6993
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 63.76,
          "high": 63.89,
          "low": 63.32,
          "close": 63.52,
          "volume": 402.245,
          "close_time": 1772326799999,
          "quote_volume": 25545.79595,
          "trades": 315,
          "taker_buy_base": 290.485,
          "taker_buy_quote": 18445.65896
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 63.45,
          "high": 64.82,
          "low": 62.78,
          "close": 64.47,
          "volume": 916.053,
          "close_time": 1772330399999,
          "quote_volume": 58476.52621,
          "trades": 574,
          "taker_buy_base": 545.084,
          "taker_buy_quote": 34910.31524
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 64.47,
          "high": 65.59,
          "low": 64.46,
          "close": 65.0,
          "volume": 579.145,
          "close_time": 1772333999999,
          "quote_volume": 37701.24546,
          "trades": 515,
          "taker_buy_base": 314.432,
          "taker_buy_quote": 20459.85029
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 65.05,
          "high": 65.14,
          "low": 64.35,
          "close": 64.36,
          "volume": 275.69,
          "close_time": 1772337599999,
          "quote_volume": 17842.22381,
          "trades": 245,
          "taker_buy_base": 116.01,
          "taker_buy_quote": 7510.46502
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 64.49,
          "high": 64.52,
          "low": 63.56,
          "close": 63.77,
          "volume": 489.811,
          "close_time": 1772341199999,
          "quote_volume": 31323.51767,
          "trades": 452,
          "taker_buy_base": 135.136,
          "taker_buy_quote": 8645.66777
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 63.8,
          "high": 64.24,
          "low": 63.8,
          "close": 63.97,
          "volume": 315.687,
          "close_time": 1772344799999,
          "quote_volume": 20225.83377,
          "trades": 271,
          "taker_buy_base": 185.507,
          "taker_buy_quote": 11882.41781
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 63.93,
          "high": 64.01,
          "low": 63.42,
          "close": 63.73,
          "volume": 533.11,
          "close_time": 1772348399999,
          "quote_volume": 33955.47264,
          "trades": 430,
          "taker_buy_base": 208.166,
          "taker_buy_quote": 13270.92701
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 63.78,
          "high": 63.99,
          "low": 63.52,
          "close": 63.9,
          "volume": 182.859,
          "close_time": 1772351999999,
          "quote_volume": 11673.15797,
          "trades": 115,
          "taker_buy_base": 116.471,
          "taker_buy_quote": 7434.19685
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 63.92,
          "high": 64.01,
          "low": 63.03,
          "close": 63.16,
          "volume": 312.68,
          "close_time": 1772355599999,
          "quote_volume": 19883.66249,
          "trades": 288,
          "taker_buy_base": 118.646,
          "taker_buy_quote": 7556.82971
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 63.34,
          "high": 63.42,
          "low": 62.82,
          "close": 62.9,
          "volume": 200.655,
          "close_time": 1772359199999,
          "quote_volume": 12656.21322,
          "trades": 157,
          "taker_buy_base": 85.511,
          "taker_buy_quote": 5411.59254
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 62.99,
          "high": 63.19,
          "low": 62.59,
          "close": 63.15,
          "volume": 179.651,
          "close_time": 1772362799999,
          "quote_volume": 11302.98225,
          "trades": 153,
          "taker_buy_base": 84.878,
          "taker_buy_quote": 5339.36066
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 63.17,
          "high": 63.37,
          "low": 62.93,
          "close": 63.16,
          "volume": 387.973,
          "close_time": 1772366399999,
          "quote_volume": 24513.49075,
          "trades": 249,
          "taker_buy_base": 150.622,
          "taker_buy_quote": 9523.16701
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 63.16,
          "high": 63.16,
          "low": 62.71,
          "close": 62.79,
          "volume": 139.64,
          "close_time": 1772369999999,
          "quote_volume": 8797.55861,
          "trades": 135,
          "taker_buy_base": 76.454,
          "taker_buy_quote": 4814.22222
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 62.81,
          "high": 63.62,
          "low": 62.44,
          "close": 63.31,
          "volume": 435.543,
          "close_time": 1772373599999,
          "quote_volume": 27389.4628,
          "trades": 230,
          "taker_buy_base": 224.731,
          "taker_buy_quote": 14154.18127
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 63.29,
          "high": 63.62,
          "low": 62.88,
          "close": 63.08,
          "volume": 325.227,
          "close_time": 1772377199999,
          "quote_volume": 20561.54591,
          "trades": 158,
          "taker_buy_base": 162.046,
          "taker_buy_quote": 10253.78603
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 63.1,
          "high": 63.22,
          "low": 62.8,
          "close": 62.89,
          "volume": 700.859,
          "close_time": 1772380799999,
          "quote_volume": 44147.22129,
          "trades": 394,
          "taker_buy_base": 255.889,
          "taker_buy_quote": 16122.56617
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 62.86,
          "high": 63.2,
          "low": 62.25,
          "close": 62.6,
          "volume": 366.728,
          "close_time": 1772384399999,
          "quote_volume": 23050.81111,
          "trades": 186,
          "taker_buy_base": 138.985,
          "taker_buy_quote": 8736.15725
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 62.58,
          "high": 62.7,
          "low": 62.02,
          "close": 62.43,
          "volume": 467.941,
          "close_time": 1772387999999,
          "quote_volume": 29227.68865,
          "trades": 315,
          "taker_buy_base": 225.282,
          "taker_buy_quote": 14084.13918
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 62.47,
          "high": 63.18,
          "low": 62.42,
          "close": 62.62,
          "volume": 492.306,
          "close_time": 1772391599999,
          "quote_volume": 30930.23033,
          "trades": 245,
          "taker_buy_base": 323.727,
          "taker_buy_quote": 20336.01432
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 62.66,
          "high": 62.66,
          "low": 61.97,
          "close": 62.03,
          "volume": 424.338,
          "close_time": 1772395199999,
          "quote_volume": 26388.37709,
          "trades": 281,
          "taker_buy_base": 211.359,
          "taker_buy_quote": 13149.78042
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 62.06,
          "high": 62.11,
          "low": 61.38,
          "close": 61.61,
          "volume": 473.105,
          "close_time": 1772398799999,
          "quote_volume": 29187.23909,
          "trades": 384,
          "taker_buy_base": 279.162,
          "taker_buy_quote": 17232.74812
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 61.63,
          "high": 62.12,
          "low": 61.6,
          "close": 62.08,
          "volume": 167.141,
          "close_time": 1772402399999,
          "quote_volume": 10353.85755,
          "trades": 143,
          "taker_buy_base": 51.054,
          "taker_buy_quote": 3162.28341
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 62.07,
          "high": 62.98,
          "low": 61.91,
          "close": 61.91,
          "volume": 659.897,
          "close_time": 1772405999999,
          "quote_volume": 41162.16158,
          "trades": 573,
          "taker_buy_base": 296.901,
          "taker_buy_quote": 18556.81679
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 61.91,
          "high": 62.62,
          "low": 61.45,
          "close": 61.96,
          "volume": 1658.047,
          "close_time": 1772409599999,
          "quote_volume": 102491.37553,
          "trades": 1765,
          "taker_buy_base": 595.583,
          "taker_buy_quote": 36869.31694
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 61.99,
          "high": 62.58,
          "low": 61.6,
          "close": 62.15,
          "volume": 792.405,
          "close_time": 1772413199999,
          "quote_volume": 49174.11779,
          "trades": 1248,
          "taker_buy_base": 316.941,
          "taker_buy_quote": 19691.52821
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 62.17,
          "high": 62.79,
          "low": 62.1,
          "close": 62.22,
          "volume": 539.565,
          "close_time": 1772416799999,
          "quote_volume": 33654.42689,
          "trades": 1072,
          "taker_buy_base": 275.994,
          "taker_buy_quote": 17220.06359
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 62.25,
          "high": 62.35,
          "low": 61.66,
          "close": 61.88,
          "volume": 388.143,
          "close_time": 1772420399999,
          "quote_volume": 24041.19029,
          "trades": 892,
          "taker_buy_base": 153.525,
          "taker_buy_quote": 9515.54709
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 61.89,
          "high": 62.6,
          "low": 61.72,
          "close": 62.33,
          "volume": 350.192,
          "close_time": 1772423999999,
          "quote_volume": 21800.93258,
          "trades": 873,
          "taker_buy_base": 187.104,
          "taker_buy_quote": 11650.23455
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 62.34,
          "high": 62.59,
          "low": 62.14,
          "close": 62.4,
          "volume": 558.53,
          "close_time": 1772427599999,
          "quote_volume": 34862.26722,
          "trades": 732,
          "taker_buy_base": 277.055,
          "taker_buy_quote": 17298.03243
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 62.41,
          "high": 62.53,
          "low": 62.05,
          "close": 62.26,
          "volume": 215.753,
          "close_time": 1772431199999,
          "quote_volume": 13437.15238,
          "trades": 632,
          "taker_buy_base": 86.74,
          "taker_buy_quote": 5402.43366
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 62.29,
          "high": 62.3,
          "low": 61.52,
          "close": 61.67,
          "volume": 519.363,
          "close_time": 1772434799999,
          "quote_volume": 32105.44132,
          "trades": 717,
          "taker_buy_base": 235.655,
          "taker_buy_quote": 14566.12894
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 61.66,
          "high": 61.68,
          "low": 61.18,
          "close": 61.57,
          "volume": 503.746,
          "close_time": 1772438399999,
          "quote_volume": 30959.59394,
          "trades": 1011,
          "taker_buy_base": 308.244,
          "taker_buy_quote": 18954.98293
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 61.56,
          "high": 61.62,
          "low": 60.92,
          "close": 61.48,
          "volume": 770.104,
          "close_time": 1772441999999,
          "quote_volume": 47222.52778,
          "trades": 1117,
          "taker_buy_base": 426.11,
          "taker_buy_quote": 26132.86853
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 61.43,
          "high": 61.8,
          "low": 61.35,
          "close": 61.37,
          "volume": 276.854,
          "close_time": 1772445599999,
          "quote_volume": 17035.24274,
          "trades": 617,
          "taker_buy_base": 94.017,
          "taker_buy_quote": 5788.5123
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 61.37,
          "high": 61.72,
          "low": 61.1,
          "close": 61.64,
          "volume": 819.29,
          "close_time": 1772449199999,
          "quote_volume": 50347.64929,
          "trades": 701,
          "taker_buy_base": 379.424,
          "taker_buy_quote": 23321.06182
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 61.63,
          "high": 61.85,
          "low": 61.28,
          "close": 61.62,
          "volume": 798.455,
          "close_time": 1772452799999,
          "quote_volume": 49154.52531,
          "trades": 764,
          "taker_buy_base": 403.631,
          "taker_buy_quote": 24858.9801
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 61.63,
          "high": 61.67,
          "low": 61.36,
          "close": 61.57,
          "volume": 255.502,
          "close_time": 1772456399999,
          "quote_volume": 15711.44604,
          "trades": 411,
          "taker_buy_base": 129.214,
          "taker_buy_quote": 7949.49751
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 61.58,
          "high": 61.59,
          "low": 61.14,
          "close": 61.23,
          "volume": 1241.794,
          "close_time": 1772459999999,
          "quote_volume": 76192.77341,
          "trades": 1101,
          "taker_buy_base": 409.084,
          "taker_buy_quote": 25100.89792
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 61.23,
          "high": 63.12,
          "low": 61.14,
          "close": 62.97,
          "volume": 1194.575,
          "close_time": 1772463599999,
          "quote_volume": 74244.25714,
          "trades": 1862,
          "taker_buy_base": 778.265,
          "taker_buy_quote": 48409.89323
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 62.95,
          "high": 64.38,
          "low": 62.84,
          "close": 63.93,
          "volume": 1194.164,
          "close_time": 1772467199999,
          "quote_volume": 76308.76276,
          "trades": 2258,
          "taker_buy_base": 611.879,
          "taker_buy_quote": 39086.59152
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 63.95,
          "high": 64.53,
          "low": 63.43,
          "close": 63.64,
          "volume": 1465.785,
          "close_time": 1772470799999,
          "quote_volume": 93799.20948,
          "trades": 1960,
          "taker_buy_base": 775.897,
          "taker_buy_quote": 49665.77914
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 63.64,
          "high": 63.75,
          "low": 62.68,
          "close": 63.04,
          "volume": 1323.954,
          "close_time": 1772474399999,
          "quote_volume": 83801.65688,
          "trades": 1244,
          "taker_buy_base": 613.952,
          "taker_buy_quote": 38858.02087
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 63.06,
          "high": 63.87,
          "low": 62.56,
          "close": 63.86,
          "volume": 1521.363,
          "close_time": 1772477999999,
          "quote_volume": 96137.28552,
          "trades": 2047,
          "taker_buy_base": 610.028,
          "taker_buy_quote": 38552.47366
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 63.85,
          "high": 63.92,
          "low": 63.15,
          "close": 63.88,
          "volume": 975.671,
          "close_time": 1772481599999,
          "quote_volume": 62091.75772,
          "trades": 1570,
          "taker_buy_base": 405.69,
          "taker_buy_quote": 25818.40256
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 63.87,
          "high": 63.94,
          "low": 63.11,
          "close": 63.26,
          "volume": 699.592,
          "close_time": 1772485199999,
          "quote_volume": 44359.80126,
          "trades": 1048,
          "taker_buy_base": 336.025,
          "taker_buy_quote": 21300.45152
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 63.28,
          "high": 63.43,
          "low": 62.88,
          "close": 63.37,
          "volume": 528.371,
          "close_time": 1772488799999,
          "quote_volume": 33372.1691,
          "trades": 835,
          "taker_buy_base": 203.858,
          "taker_buy_quote": 12881.64275
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 63.38,
          "high": 63.84,
          "low": 63.38,
          "close": 63.73,
          "volume": 262.242,
          "close_time": 1772492399999,
          "quote_volume": 16676.76136,
          "trades": 195,
          "taker_buy_base": 158.429,
          "taker_buy_quote": 10072.63341
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 63.8,
          "high": 63.82,
          "low": 62.97,
          "close": 63.29,
          "volume": 355.413,
          "close_time": 1772495999999,
          "quote_volume": 22489.55261,
          "trades": 266,
          "taker_buy_base": 99.48,
          "taker_buy_quote": 6302.77421
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 63.29,
          "high": 63.58,
          "low": 62.85,
          "close": 63.39,
          "volume": 268.271,
          "close_time": 1772499599999,
          "quote_volume": 16956.63048,
          "trades": 172,
          "taker_buy_base": 178.79,
          "taker_buy_quote": 11303.2228
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 63.44,
          "high": 63.52,
          "low": 63.08,
          "close": 63.27,
          "volume": 299.564,
          "close_time": 1772503199999,
          "quote_volume": 18979.66577,
          "trades": 113,
          "taker_buy_base": 81.006,
          "taker_buy_quote": 5131.57744
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 63.24,
          "high": 63.5,
          "low": 62.86,
          "close": 63.35,
          "volume": 291.918,
          "close_time": 1772506799999,
          "quote_volume": 18440.72861,
          "trades": 120,
          "taker_buy_base": 86.524,
          "taker_buy_quote": 5478.3839
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 63.43,
          "high": 63.79,
          "low": 63.32,
          "close": 63.79,
          "volume": 192.351,
          "close_time": 1772510399999,
          "quote_volume": 12230.66033,
          "trades": 207,
          "taker_buy_base": 119.319,
          "taker_buy_quote": 7589.12893
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 63.78,
          "high": 63.92,
          "low": 63.53,
          "close": 63.76,
          "volume": 442.536,
          "close_time": 1772513999999,
          "quote_volume": 28206.34505,
          "trades": 178,
          "taker_buy_base": 288.77,
          "taker_buy_quote": 18408.71162
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 63.77,
          "high": 64.04,
          "low": 63.65,
          "close": 63.68,
          "volume": 159.907,
          "close_time": 1772517599999,
          "quote_volume": 10216.75369,
          "trades": 93,
          "taker_buy_base": 94.041,
          "taker_buy_quote": 6012.18452
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 63.59,
          "high": 63.79,
          "low": 63.2,
          "close": 63.41,
          "volume": 172.009,
          "close_time": 1772521199999,
          "quote_volume": 10917.44288,
          "trades": 107,
          "taker_buy_base": 85.974,
          "taker_buy_quote": 5461.60112
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 63.35,
          "high": 63.84,
          "low": 63.29,
          "close": 63.42,
          "volume": 457.294,
          "close_time": 1772524799999,
          "quote_volume": 29040.98808,
          "trades": 226,
          "taker_buy_base": 222.952,
          "taker_buy_quote": 14149.85927
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 63.42,
          "high": 63.44,
          "low": 62.02,
          "close": 62.19,
          "volume": 489.023,
          "close_time": 1772528399999,
          "quote_volume": 30653.40494,
          "trades": 218,
          "taker_buy_base": 217.43,
          "taker_buy_quote": 13623.2883
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 62.11,
          "high": 62.39,
          "low": 61.78,
          "close": 61.82,
          "volume": 290.003,
          "close_time": 1772531999999,
          "quote_volume": 17997.67111,
          "trades": 274,
          "taker_buy_base": 64.334,
          "taker_buy_quote": 3993.59519
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 61.81,
          "high": 61.81,
          "low": 61.04,
          "close": 61.57,
          "volume": 1970.001,
          "close_time": 1772535599999,
          "quote_volume": 120741.22017,
          "trades": 455,
          "taker_buy_base": 1245.515,
          "taker_buy_quote": 76259.13455
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 61.58,
          "high": 61.89,
          "low": 61.38,
          "close": 61.89,
          "volume": 152.216,
          "close_time": 1772539199999,
          "quote_volume": 9382.31948,
          "trades": 133,
          "taker_buy_base": 86.723,
          "taker_buy_quote": 5345.66283
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 61.9,
          "high": 62.41,
          "low": 61.74,
          "close": 61.88,
          "volume": 416.274,
          "close_time": 1772542799999,
          "quote_volume": 25853.70589,
          "trades": 299,
          "taker_buy_base": 202.456,
          "taker_buy_quote": 12578.45139
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 61.96,
          "high": 61.96,
          "low": 61.2,
          "close": 61.65,
          "volume": 648.532,
          "close_time": 1772546399999,
          "quote_volume": 39835.00491,
          "trades": 201,
          "taker_buy_base": 204.862,
          "taker_buy_quote": 12608.16122
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 61.64,
          "high": 63.15,
          "low": 61.45,
          "close": 61.88,
          "volume": 1522.732,
          "close_time": 1772549999999,
          "quote_volume": 94860.89889,
          "trades": 900,
          "taker_buy_base": 878.516,
          "taker_buy_quote": 54733.51576
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 61.83,
          "high": 62.14,
          "low": 61.23,
          "close": 62.05,
          "volume": 1606.451,
          "close_time": 1772553599999,
          "quote_volume": 98810.05858,
          "trades": 346,
          "taker_buy_base": 1203.151,
          "taker_buy_quote": 73996.87657
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 62.11,
          "high": 62.94,
          "low": 61.66,
          "close": 62.49,
          "volume": 420.657,
          "close_time": 1772557199999,
          "quote_volume": 26215.03128,
          "trades": 270,
          "taker_buy_base": 171.911,
          "taker_buy_quote": 10705.98798
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 62.44,
          "high": 62.77,
          "low": 61.8,
          "close": 62.58,
          "volume": 531.259,
          "close_time": 1772560799999,
          "quote_volume": 33090.08624,
          "trades": 288,
          "taker_buy_base": 280.825,
          "taker_buy_quote": 17483.62983
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 62.55,
          "high": 63.25,
          "low": 62.34,
          "close": 62.8,
          "volume": 372.271,
          "close_time": 1772564399999,
          "quote_volume": 23421.73401,
          "trades": 194,
          "taker_buy_base": 216.336,
          "taker_buy_quote": 13608.90564
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 62.83,
          "high": 62.91,
          "low": 62.35,
          "close": 62.68,
          "volume": 483.136,
          "close_time": 1772567999999,
          "quote_volume": 30264.20383,
          "trades": 236,
          "taker_buy_base": 256.368,
          "taker_buy_quote": 16064.94153
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 62.59,
          "high": 62.97,
          "low": 62.41,
          "close": 62.46,
          "volume": 680.389,
          "close_time": 1772571599999,
          "quote_volume": 42618.8758,
          "trades": 278,
          "taker_buy_base": 363.796,
          "taker_buy_quote": 22782.61934
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 62.49,
          "high": 62.52,
          "low": 62.08,
          "close": 62.43,
          "volume": 247.27,
          "close_time": 1772575199999,
          "quote_volume": 15388.05667,
          "trades": 144,
          "taker_buy_base": 57.785,
          "taker_buy_quote": 3599.32442
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 62.52,
          "high": 62.92,
          "low": 62.38,
          "close": 62.67,
          "volume": 285.882,
          "close_time": 1772578799999,
          "quote_volume": 17923.3361,
          "trades": 204,
          "taker_buy_base": 193.543,
          "taker_buy_quote": 12133.35295
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 62.67,
          "high": 63.22,
          "low": 62.66,
          "close": 62.84,
          "volume": 352.264,
          "close_time": 1772582399999,
          "quote_volume": 22150.71313,
          "trades": 507,
          "taker_buy_base": 203.616,
          "taker_buy_quote": 12805.11248
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 62.85,
          "high": 63.2,
          "low": 62.56,
          "close": 62.83,
          "volume": 462.164,
          "close_time": 1772585999999,
          "quote_volume": 29061.9152,
          "trades": 1011,
          "taker_buy_base": 175.822,
          "taker_buy_quote": 11048.75866
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 62.83,
          "high": 63.1,
          "low": 62.28,
          "close": 62.74,
          "volume": 583.081,
          "close_time": 1772589599999,
          "quote_volume": 36582.63384,
          "trades": 997,
          "taker_buy_base": 265.93,
          "taker_buy_quote": 16682.39037
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 62.72,
          "high": 62.77,
          "low": 62.04,
          "close": 62.1,
          "volume": 400.744,
          "close_time": 1772593199999,
          "quote_volume": 24944.55744,
          "trades": 723,
          "taker_buy_base": 253.015,
          "taker_buy_quote": 15749.75267
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 62.09,
          "high": 62.27,
          "low": 61.26,
          "close": 62.07,
          "volume": 632.087,
          "close_time": 1772596799999,
          "quote_volume": 39032.08909,
          "trades": 702,
          "taker_buy_base": 321.906,
          "taker_buy_quote": 19888.3439
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 62.06,
          "high": 62.13,
          "low": 61.45,
          "close": 62.02,
          "volume": 345.446,
          "close_time": 1772600399999,
          "quote_volume": 21317.55202,
          "trades": 483,
          "taker_buy_base": 225.553,
          "taker_buy_quote": 13920.99339
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 62.0,
          "high": 62.28,
          "low": 61.72,
          "close": 62.14,
          "volume": 313.976,
          "close_time": 1772603999999,
          "quote_volume": 19451.69301,
          "trades": 396,
          "taker_buy_base": 174.824,
          "taker_buy_quote": 10835.55962
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 62.13,
          "high": 62.54,
          "low": 61.9,
          "close": 62.37,
          "volume": 273.451,
          "close_time": 1772607599999,
          "quote_volume": 16986.29408,
          "trades": 418,
          "taker_buy_base": 143.299,
          "taker_buy_quote": 8905.67281
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 62.42,
          "high": 63.11,
          "low": 62.21,
          "close": 62.97,
          "volume": 923.327,
          "close_time": 1772611199999,
          "quote_volume": 57958.23096,
          "trades": 677,
          "taker_buy_base": 544.279,
          "taker_buy_quote": 34189.40596
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 62.96,
          "high": 64.13,
          "low": 62.65,
          "close": 64.06,
          "volume": 602.947,
          "close_time": 1772614799999,
          "quote_volume": 38147.18674,
          "trades": 996,
          "taker_buy_base": 393.312,
          "taker_buy_quote": 24908.10587
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 64.05,
          "high": 64.94,
          "low": 63.75,
          "close": 64.34,
          "volume": 1797.606,
          "close_time": 1772618399999,
          "quote_volume": 115890.57643,
          "trades": 1370,
          "taker_buy_base": 615.98,
          "taker_buy_quote": 39641.90504
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 64.35,
          "high": 64.88,
          "low": 63.67,
          "close": 64.29,
          "volume": 2249.609,
          "close_time": 1772621999999,
          "quote_volume": 144690.60451,
          "trades": 1553,
          "taker_buy_base": 786.854,
          "taker_buy_quote": 50571.0406
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 64.26,
          "high": 64.7,
          "low": 63.82,
          "close": 64.15,
          "volume": 841.1,
          "close_time": 1772625599999,
          "quote_volume": 54008.63834,
          "trades": 764,
          "taker_buy_base": 497.298,
          "taker_buy_quote": 31947.44782
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 64.14,
          "high": 64.14,
          "low": 63.47,
          "close": 64.0,
          "volume": 885.47,
          "close_time": 1772629199999,
          "quote_volume": 56533.19598,
          "trades": 959,
          "taker_buy_base": 394.267,
          "taker_buy_quote": 25164.56113
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 64.01,
          "high": 64.42,
          "low": 63.92,
          "close": 64.33,
          "volume": 414.314,
          "close_time": 1772632799999,
          "quote_volume": 26606.41148,
          "trades": 556,
          "taker_buy_base": 242.667,
          "taker_buy_quote": 15586.19332
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 64.34,
          "high": 65.16,
          "low": 64.09,
          "close": 65.05,
          "volume": 854.049,
          "close_time": 1772636399999,
          "quote_volume": 55213.09587,
          "trades": 1701,
          "taker_buy_base": 364.745,
          "taker_buy_quote": 23573.10523
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 65.02,
          "high": 67.54,
          "low": 64.97,
          "close": 66.98,
          "volume": 1922.319,
          "close_time": 1772639999999,
          "quote_volume": 127563.3276,
          "trades": 2648,
          "taker_buy_base": 1069.759,
          "taker_buy_quote": 71044.33949
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 66.97,
          "high": 67.52,
          "low": 65.24,
          "close": 66.1,
          "volume": 1372.082,
          "close_time": 1772643599999,
          "quote_volume": 90824.65469,
          "trades": 2100,
          "taker_buy_base": 573.564,
          "taker_buy_quote": 37907.44186
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 66.07,
          "high": 66.17,
          "low": 65.1,
          "close": 65.72,
          "volume": 870.579,
          "close_time": 1772647199999,
          "quote_volume": 57220.9272,
          "trades": 1346,
          "taker_buy_base": 430.845,
          "taker_buy_quote": 28346.36491
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 65.71,
          "high": 65.81,
          "low": 65.08,
          "close": 65.48,
          "volume": 728.946,
          "close_time": 1772650799999,
          "quote_volume": 47714.24648,
          "trades": 1286,
          "taker_buy_base": 488.185,
          "taker_buy_quote": 31967.89873
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 65.46,
          "high": 66.06,
          "low": 65.36,
          "close": 65.62,
          "volume": 523.26,
          "close_time": 1772654399999,
          "quote_volume": 34370.60029,
          "trades": 1265,
          "taker_buy_base": 259.259,
          "taker_buy_quote": 17023.00991
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 65.61,
          "high": 65.95,
          "low": 65.33,
          "close": 65.48,
          "volume": 404.045,
          "close_time": 1772657999999,
          "quote_volume": 26530.66786,
          "trades": 719,
          "taker_buy_base": 265.298,
          "taker_buy_quote": 17426.61927
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 65.47,
          "high": 65.56,
          "low": 65.26,
          "close": 65.37,
          "volume": 267.765,
          "close_time": 1772661599999,
          "quote_volume": 17501.89837,
          "trades": 387,
          "taker_buy_base": 187.392,
          "taker_buy_quote": 12245.99061
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 65.38,
          "high": 65.97,
          "low": 65.22,
          "close": 65.23,
          "volume": 233.736,
          "close_time": 1772665199999,
          "quote_volume": 15356.08595,
          "trades": 253,
          "taker_buy_base": 118.599,
          "taker_buy_quote": 7791.67574
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 65.19,
          "high": 65.56,
          "low": 64.88,
          "close": 65.12,
          "volume": 475.162,
          "close_time": 1772668799999,
          "quote_volume": 30969.18864,
          "trades": 423,
          "taker_buy_base": 305.963,
          "taker_buy_quote": 19948.92503
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 65.07,
          "high": 65.46,
          "low": 65.01,
          "close": 65.13,
          "volume": 373.324,
          "close_time": 1772672399999,
          "quote_volume": 24343.35002,
          "trades": 532,
          "taker_buy_base": 253.453,
          "taker_buy_quote": 16524.33043
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 65.07,
          "high": 65.56,
          "low": 64.66,
          "close": 64.7,
          "volume": 135.732,
          "close_time": 1772675999999,
          "quote_volume": 8823.03232,
          "trades": 76,
          "taker_buy_base": 74.742,
          "taker_buy_quote": 4865.51651
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 64.96,
          "high": 65.21,
          "low": 64.56,
          "close": 64.69,
          "volume": 160.119,
          "close_time": 1772679599999,
          "quote_volume": 10372.53381,
          "trades": 105,
          "taker_buy_base": 50.307,
          "taker_buy_quote": 3267.67286
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 64.66,
          "high": 64.83,
          "low": 64.55,
          "close": 64.76,
          "volume": 144.095,
          "close_time": 1772683199999,
          "quote_volume": 9321.55599,
          "trades": 133,
          "taker_buy_base": 67.243,
          "taker_buy_quote": 4350.93742
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 64.64,
          "high": 65.38,
          "low": 64.62,
          "close": 65.24,
          "volume": 561.983,
          "close_time": 1772686799999,
          "quote_volume": 36590.82382,
          "trades": 351,
          "taker_buy_base": 401.539,
          "taker_buy_quote": 26145.22732
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 65.31,
          "high": 65.44,
          "low": 64.76,
          "close": 64.97,
          "volume": 106.863,
          "close_time": 1772690399999,
          "quote_volume": 6965.47755,
          "trades": 97,
          "taker_buy_base": 12.634,
          "taker_buy_quote": 821.5339
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 65.06,
          "high": 65.32,
          "low": 64.59,
          "close": 65.14,
          "volume": 328.339,
          "close_time": 1772693999999,
          "quote_volume": 21328.05131,
          "trades": 268,
          "taker_buy_base": 188.784,
          "taker_buy_quote": 12280.03155
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 65.19,
          "high": 65.33,
          "low": 64.39,
          "close": 64.5,
          "volume": 500.386,
          "close_time": 1772697599999,
          "quote_volume": 32420.65643,
          "trades": 324,
          "taker_buy_base": 186.509,
          "taker_buy_quote": 12095.34571
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 64.59,
          "high": 64.94,
          "low": 64.28,
          "close": 64.94,
          "volume": 159.134,
          "close_time": 1772701199999,
          "quote_volume": 10282.11156,
          "trades": 81,
          "taker_buy_base": 97.35,
          "taker_buy_quote": 6294.55339
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 64.99,
          "high": 65.55,
          "low": 64.99,
          "close": 65.54,
          "volume": 263.431,
          "close_time": 1772704799999,
          "quote_volume": 17192.93726,
          "trades": 228,
          "taker_buy_base": 127.227,
          "taker_buy_quote": 8307.82744
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 65.53,
          "high": 66.41,
          "low": 65.5,
          "close": 66.2,
          "volume": 412.179,
          "close_time": 1772708399999,
          "quote_volume": 27211.94757,
          "trades": 180,
          "taker_buy_base": 214.716,
          "taker_buy_quote": 14176.29102
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 66.15,
          "high": 66.28,
          "low": 65.64,
          "close": 65.93,
          "volume": 686.171,
          "close_time": 1772711999999,
          "quote_volume": 45287.33556,
          "trades": 294,
          "taker_buy_base": 441.654,
          "taker_buy_quote": 29152.60737
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 65.93,
          "high": 67.52,
          "low": 65.67,
          "close": 66.99,
          "volume": 1810.497,
          "close_time": 1772715599999,
          "quote_volume": 120719.24269,
          "trades": 1054,
          "taker_buy_base": 988.081,
          "taker_buy_quote": 65891.02367
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 66.95,
          "high": 66.96,
          "low": 65.79,
          "close": 66.31,
          "volume": 701.881,
          "close_time": 1772719199999,
          "quote_volume": 46660.95981,
          "trades": 555,
          "taker_buy_base": 409.232,
          "taker_buy_quote": 27203.68774
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 66.22,
          "high": 66.9,
          "low": 66.05,
          "close": 66.72,
          "volume": 540.458,
          "close_time": 1772722799999,
          "quote_volume": 35918.69282,
          "trades": 530,
          "taker_buy_base": 260.551,
          "taker_buy_quote": 17314.41673
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 66.76,
          "high": 66.76,
          "low": 65.38,
          "close": 65.89,
          "volume": 1089.192,
          "close_time": 1772726399999,
          "quote_volume": 71751.27043,
          "trades": 1461,
          "taker_buy_base": 429.839,
          "taker_buy_quote": 28304.02394
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 65.89,
          "high": 66.54,
          "low": 64.96,
          "close": 66.25,
          "volume": 1515.144,
          "close_time": 1772729999999,
          "quote_volume": 99886.13596,
          "trades": 1635,
          "taker_buy_base": 671.947,
          "taker_buy_quote": 44260.86584
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 66.25,
          "high": 66.4,
          "low": 65.65,
          "close": 65.71,
          "volume": 321.859,
          "close_time": 1772733599999,
          "quote_volume": 21213.67601,
          "trades": 253,
          "taker_buy_base": 124.901,
          "taker_buy_quote": 8238.25192
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 65.74,
          "high": 66.44,
          "low": 65.37,
          "close": 66.34,
          "volume": 532.798,
          "close_time": 1772737199999,
          "quote_volume": 35132.14101,
          "trades": 288,
          "taker_buy_base": 252.932,
          "taker_buy_quote": 16721.47619
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 66.4,
          "high": 66.93,
          "low": 66.26,
          "close": 66.58,
          "volume": 570.012,
          "close_time": 1772740799999,
          "quote_volume": 37934.8033,
          "trades": 291,
          "taker_buy_base": 365.55,
          "taker_buy_quote": 24306.2915
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 66.51,
          "high": 67.0,
          "low": 66.23,
          "close": 66.56,
          "volume": 1198.427,
          "close_time": 1772744399999,
          "quote_volume": 79836.69972,
          "trades": 735,
          "taker_buy_base": 384.795,
          "taker_buy_quote": 25660.54859
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 66.63,
          "high": 66.73,
          "low": 66.03,
          "close": 66.1,
          "volume": 688.573,
          "close_time": 1772747999999,
          "quote_volume": 45744.64743,
          "trades": 302,
          "taker_buy_base": 173.746,
          "taker_buy_quote": 11544.06239
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 66.22,
          "high": 66.22,
          "low": 65.79,
          "close": 65.93,
          "volume": 568.621,
          "close_time": 1772751599999,
          "quote_volume": 37500.59016,
          "trades": 205,
          "taker_buy_base": 169.524,
          "taker_buy_quote": 11182.41198
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 65.91,
          "high": 66.42,
          "low": 65.75,
          "close": 65.89,
          "volume": 693.807,
          "close_time": 1772755199999,
          "quote_volume": 45802.31423,
          "trades": 439,
          "taker_buy_base": 342.924,
          "taker_buy_quote": 22641.70017
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 65.86,
          "high": 66.18,
          "low": 65.71,
          "close": 66.06,
          "volume": 214.506,
          "close_time": 1772758799999,
          "quote_volume": 14145.78378,
          "trades": 157,
          "taker_buy_base": 90.141,
          "taker_buy_quote": 5948.64068
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 66.06,
          "high": 66.97,
          "low": 66.06,
          "close": 66.69,
          "volume": 247.744,
          "close_time": 1772762399999,
          "quote_volume": 16512.66135,
          "trades": 137,
          "taker_buy_base": 197.743,
          "taker_buy_quote": 13191.20557
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 66.78,
          "high": 67.04,
          "low": 66.55,
          "close": 66.98,
          "volume": 209.468,
          "close_time": 1772765999999,
          "quote_volume": 14001.00946,
          "trades": 144,
          "taker_buy_base": 142.353,
          "taker_buy_quote": 9516.13282
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 66.98,
          "high": 67.18,
          "low": 66.64,
          "close": 66.67,
          "volume": 310.826,
          "close_time": 1772769599999,
          "quote_volume": 20817.3797,
          "trades": 155,
          "taker_buy_base": 143.206,
          "taker_buy_quote": 9589.66379
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 66.75,
          "high": 66.75,
          "low": 66.18,
          "close": 66.47,
          "volume": 105.852,
          "close_time": 1772773199999,
          "quote_volume": 7036.84337,
          "trades": 132,
          "taker_buy_base": 7.775,
          "taker_buy_quote": 516.28182
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 66.5,
          "high": 66.5,
          "low": 65.94,
          "close": 66.21,
          "volume": 371.328,
          "close_time": 1772776799999,
          "quote_volume": 24552.40283,
          "trades": 254,
          "taker_buy_base": 303.623,
          "taker_buy_quote": 20075.04384
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 66.19,
          "high": 66.97,
          "low": 66.15,
          "close": 66.92,
          "volume": 335.28,
          "close_time": 1772780399999,
          "quote_volume": 22312.7997,
          "trades": 143,
          "taker_buy_base": 97.346,
          "taker_buy_quote": 6472.43701
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 66.93,
          "high": 67.08,
          "low": 66.59,
          "close": 66.69,
          "volume": 641.453,
          "close_time": 1772783999999,
          "quote_volume": 42854.00911,
          "trades": 515,
          "taker_buy_base": 143.426,
          "taker_buy_quote": 9583.01105
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 66.66,
          "high": 66.88,
          "low": 66.37,
          "close": 66.74,
          "volume": 204.199,
          "close_time": 1772787599999,
          "quote_volume": 13598.34552,
          "trades": 125,
          "taker_buy_base": 64.004,
          "taker_buy_quote": 4267.40399
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 66.66,
          "high": 66.8,
          "low": 66.19,
          "close": 66.67,
          "volume": 147.173,
          "close_time": 1772791199999,
          "quote_volume": 9787.5882,
          "trades": 104,
          "taker_buy_base": 62.141,
          "taker_buy_quote": 4134.92865
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 66.66,
          "high": 66.92,
          "low": 66.24,
          "close": 66.36,
          "volume": 552.245,
          "close_time": 1772794799999,
          "quote_volume": 36766.55996,
          "trades": 244,
          "taker_buy_base": 148.09,
          "taker_buy_quote": 9875.63427
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 66.28,
          "high": 66.76,
          "low": 66.22,
          "close": 66.31,
          "volume": 379.127,
          "close_time": 1772798399999,
          "quote_volume": 25174.35376,
          "trades": 190,
          "taker_buy_base": 192.743,
          "taker_buy_quote": 12796.5712
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 66.37,
          "high": 66.48,
          "low": 65.94,
          "close": 66.3,
          "volume": 368.809,
          "close_time": 1772801999999,
          "quote_volume": 24393.12998,
          "trades": 194,
          "taker_buy_base": 75.416,
          "taker_buy_quote": 4988.02493
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 66.3,
          "high": 66.73,
          "low": 65.69,
          "close": 65.69,
          "volume": 745.558,
          "close_time": 1772805599999,
          "quote_volume": 49409.67926,
          "trades": 402,
          "taker_buy_base": 230.628,
          "taker_buy_quote": 15306.5432
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 65.68,
          "high": 66.01,
          "low": 64.63,
          "close": 64.89,
          "volume": 950.941,
          "close_time": 1772809199999,
          "quote_volume": 62085.05082,
          "trades": 501,
          "taker_buy_base": 385.718,
          "taker_buy_quote": 25199.09685
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 64.92,
          "high": 65.4,
          "low": 64.57,
          "close": 64.79,
          "volume": 620.311,
          "close_time": 1772812799999,
          "quote_volume": 40324.26307,
          "trades": 589,
          "taker_buy_base": 202.465,
          "taker_buy_quote": 13160.53841
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 64.73,
          "high": 64.81,
          "low": 63.7,
          "close": 64.28,
          "volume": 2701.441,
          "close_time": 1772816399999,
          "quote_volume": 173137.96174,
          "trades": 752,
          "taker_buy_base": 1367.799,
          "taker_buy_quote": 87614.97851
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 64.25,
          "high": 64.6,
          "low": 63.87,
          "close": 64.22,
          "volume": 237.002,
          "close_time": 1772819999999,
          "quote_volume": 15206.69224,
          "trades": 208,
          "taker_buy_base": 65.723,
          "taker_buy_quote": 4218.81669
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 64.26,
          "high": 64.58,
          "low": 64.21,
          "close": 64.42,
          "volume": 257.285,
          "close_time": 1772823599999,
          "quote_volume": 16586.4773,
          "trades": 139,
          "taker_buy_base": 196.424,
          "taker_buy_quote": 12665.54854
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 64.45,
          "high": 64.67,
          "low": 64.33,
          "close": 64.45,
          "volume": 217.191,
          "close_time": 1772827199999,
          "quote_volume": 14000.99219,
          "trades": 65,
          "taker_buy_base": 29.016,
          "taker_buy_quote": 1870.89722
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 64.41,
          "high": 64.67,
          "low": 64.07,
          "close": 64.65,
          "volume": 364.693,
          "close_time": 1772830799999,
          "quote_volume": 23523.59318,
          "trades": 155,
          "taker_buy_base": 201.696,
          "taker_buy_quote": 13002.3881
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 64.67,
          "high": 65.28,
          "low": 64.62,
          "close": 65.28,
          "volume": 292.395,
          "close_time": 1772834399999,
          "quote_volume": 19012.64949,
          "trades": 128,
          "taker_buy_base": 259.161,
          "taker_buy_quote": 16858.67716
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 65.27,
          "high": 65.53,
          "low": 65.21,
          "close": 65.48,
          "volume": 249.611,
          "close_time": 1772837999999,
          "quote_volume": 16318.96627,
          "trades": 189,
          "taker_buy_base": 124.691,
          "taker_buy_quote": 8150.20784
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 65.45,
          "high": 65.45,
          "low": 65.04,
          "close": 65.04,
          "volume": 113.884,
          "close_time": 1772841599999,
          "quote_volume": 7430.36268,
          "trades": 127,
          "taker_buy_base": 47.344,
          "taker_buy_quote": 3090.22509
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 65.06,
          "high": 65.94,
          "low": 65.06,
          "close": 65.85,
          "volume": 182.455,
          "close_time": 1772845199999,
          "quote_volume": 11972.0123,
          "trades": 127,
          "taker_buy_base": 120.624,
          "taker_buy_quote": 7917.61546
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 65.71,
          "high": 66.09,
          "low": 65.57,
          "close": 66.03,
          "volume": 100.005,
          "close_time": 1772848799999,
          "quote_volume": 6595.6748,
          "trades": 65,
          "taker_buy_base": 83.104,
          "taker_buy_quote": 5483.58238
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 66.06,
          "high": 66.28,
          "low": 65.87,
          "close": 66.25,
          "volume": 139.665,
          "close_time": 1772852399999,
          "quote_volume": 9232.447,
          "trades": 188,
          "taker_buy_base": 76.652,
          "taker_buy_quote": 5068.82847
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 66.3,
          "high": 66.41,
          "low": 66.22,
          "close": 66.3,
          "volume": 128.76,
          "close_time": 1772855999999,
          "quote_volume": 8537.54288,
          "trades": 94,
          "taker_buy_base": 20.746,
          "taker_buy_quote": 1375.69222
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 66.33,
          "high": 66.64,
          "low": 65.85,
          "close": 66.43,
          "volume": 809.918,
          "close_time": 1772859599999,
          "quote_volume": 53582.04841,
          "trades": 478,
          "taker_buy_base": 446.008,
          "taker_buy_quote": 29517.35935
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 66.43,
          "high": 66.74,
          "low": 66.13,
          "close": 66.18,
          "volume": 240.619,
          "close_time": 1772863199999,
          "quote_volume": 15972.62922,
          "trades": 224,
          "taker_buy_base": 106.42,
          "taker_buy_quote": 7062.20095
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 66.14,
          "high": 66.14,
          "low": 65.42,
          "close": 65.48,
          "volume": 309.942,
          "close_time": 1772866799999,
          "quote_volume": 20367.91951,
          "trades": 306,
          "taker_buy_base": 101.739,
          "taker_buy_quote": 6691.1012
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 65.46,
          "high": 65.98,
          "low": 65.27,
          "close": 65.98,
          "volume": 146.523,
          "close_time": 1772870399999,
          "quote_volume": 9600.44008,
          "trades": 211,
          "taker_buy_base": 89.625,
          "taker_buy_quote": 5871.14347
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 65.88,
          "high": 66.08,
          "low": 65.64,
          "close": 65.64,
          "volume": 189.629,
          "close_time": 1772873999999,
          "quote_volume": 12502.37476,
          "trades": 201,
          "taker_buy_base": 111.459,
          "taker_buy_quote": 7355.58534
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 65.71,
          "high": 66.27,
          "low": 65.56,
          "close": 66.13,
          "volume": 162.082,
          "close_time": 1772877599999,
          "quote_volume": 10676.94161,
          "trades": 74,
          "taker_buy_base": 93.78,
          "taker_buy_quote": 6181.4906
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 66.12,
          "high": 66.42,
          "low": 65.97,
          "close": 66.35,
          "volume": 132.327,
          "close_time": 1772881199999,
          "quote_volume": 8752.84141,
          "trades": 183,
          "taker_buy_base": 72.525,
          "taker_buy_quote": 4801.25231
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 66.38,
          "high": 66.81,
          "low": 66.15,
          "close": 66.22,
          "volume": 684.509,
          "close_time": 1772884799999,
          "quote_volume": 45484.01909,
          "trades": 396,
          "taker_buy_base": 456.637,
          "taker_buy_quote": 30368.08326
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 66.24,
          "high": 66.54,
          "low": 65.82,
          "close": 65.82,
          "volume": 555.091,
          "close_time": 1772888399999,
          "quote_volume": 36687.45641,
          "trades": 266,
          "taker_buy_base": 178.174,
          "taker_buy_quote": 11777.08715
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 66.04,
          "high": 66.21,
          "low": 65.67,
          "close": 65.78,
          "volume": 177.363,
          "close_time": 1772891999999,
          "quote_volume": 11676.54586,
          "trades": 140,
          "taker_buy_base": 44.284,
          "taker_buy_quote": 2919.95749
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 65.77,
          "high": 65.8,
          "low": 65.38,
          "close": 65.45,
          "volume": 105.462,
          "close_time": 1772895599999,
          "quote_volume": 6911.14501,
          "trades": 200,
          "taker_buy_base": 55.237,
          "taker_buy_quote": 3619.74014
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 65.47,
          "high": 65.55,
          "low": 64.77,
          "close": 65.04,
          "volume": 253.392,
          "close_time": 1772899199999,
          "quote_volume": 16488.99512,
          "trades": 369,
          "taker_buy_base": 79.98,
          "taker_buy_quote": 5214.03697
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 65.06,
          "high": 65.47,
          "low": 64.92,
          "close": 65.47,
          "volume": 332.468,
          "close_time": 1772902799999,
          "quote_volume": 21682.88933,
          "trades": 403,
          "taker_buy_base": 163.921,
          "taker_buy_quote": 10691.90294
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 65.46,
          "high": 65.5,
          "low": 65.1,
          "close": 65.22,
          "volume": 260.507,
          "close_time": 1772906399999,
          "quote_volume": 17008.1651,
          "trades": 141,
          "taker_buy_base": 64.915,
          "taker_buy_quote": 4239.65261
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 65.29,
          "high": 65.31,
          "low": 64.75,
          "close": 64.81,
          "volume": 332.3,
          "close_time": 1772909999999,
          "quote_volume": 21582.76097,
          "trades": 193,
          "taker_buy_base": 133.172,
          "taker_buy_quote": 8645.49823
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 64.85,
          "high": 64.85,
          "low": 64.22,
          "close": 64.63,
          "volume": 430.897,
          "close_time": 1772913599999,
          "quote_volume": 27798.97901,
          "trades": 202,
          "taker_buy_base": 162.653,
          "taker_buy_quote": 10500.57417
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 64.7,
          "high": 65.05,
          "low": 64.51,
          "close": 64.66,
          "volume": 823.291,
          "close_time": 1772917199999,
          "quote_volume": 53381.43667,
          "trades": 225,
          "taker_buy_base": 345.734,
          "taker_buy_quote": 22400.18313
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 64.61,
          "high": 64.79,
          "low": 64.33,
          "close": 64.4,
          "volume": 293.057,
          "close_time": 1772920799999,
          "quote_volume": 18903.40335,
          "trades": 131,
          "taker_buy_base": 55.359,
          "taker_buy_quote": 3574.50835
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 64.39,
          "high": 64.41,
          "low": 64.08,
          "close": 64.3,
          "volume": 61.875,
          "close_time": 1772924399999,
          "quote_volume": 3975.00539,
          "trades": 72,
          "taker_buy_base": 23.941,
          "taker_buy_quote": 1538.75508
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 64.19,
          "high": 64.72,
          "low": 64.16,
          "close": 64.57,
          "volume": 595.038,
          "close_time": 1772927999999,
          "quote_volume": 38366.12457,
          "trades": 184,
          "taker_buy_base": 420.273,
          "taker_buy_quote": 27103.38737
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 64.6,
          "high": 64.77,
          "low": 64.34,
          "close": 64.37,
          "volume": 111.022,
          "close_time": 1772931599999,
          "quote_volume": 7166.09032,
          "trades": 110,
          "taker_buy_base": 53.987,
          "taker_buy_quote": 3487.13525
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 64.26,
          "high": 64.3,
          "low": 64.0,
          "close": 64.22,
          "volume": 141.185,
          "close_time": 1772935199999,
          "quote_volume": 9060.19908,
          "trades": 94,
          "taker_buy_base": 105.183,
          "taker_buy_quote": 6749.41238
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 64.22,
          "high": 64.27,
          "low": 63.81,
          "close": 63.9,
          "volume": 157.445,
          "close_time": 1772938799999,
          "quote_volume": 10089.5924,
          "trades": 88,
          "taker_buy_base": 69.281,
          "taker_buy_quote": 4439.26332
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 63.79,
          "high": 64.22,
          "low": 63.78,
          "close": 64.05,
          "volume": 184.811,
          "close_time": 1772942399999,
          "quote_volume": 11834.40672,
          "trades": 123,
          "taker_buy_base": 110.486,
          "taker_buy_quote": 7070.5509
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 63.98,
          "high": 64.04,
          "low": 63.5,
          "close": 63.53,
          "volume": 342.63,
          "close_time": 1772945999999,
          "quote_volume": 21828.4101,
          "trades": 162,
          "taker_buy_base": 58.637,
          "taker_buy_quote": 3744.15596
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 63.55,
          "high": 63.89,
          "low": 63.55,
          "close": 63.75,
          "volume": 90.212,
          "close_time": 1772949599999,
          "quote_volume": 5754.09868,
          "trades": 71,
          "taker_buy_base": 48.081,
          "taker_buy_quote": 3067.93367
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 63.79,
          "high": 63.96,
          "low": 63.57,
          "close": 63.96,
          "volume": 182.148,
          "close_time": 1772953199999,
          "quote_volume": 11603.54142,
          "trades": 61,
          "taker_buy_base": 78.449,
          "taker_buy_quote": 5006.92981
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 63.96,
          "high": 64.16,
          "low": 63.79,
          "close": 63.84,
          "volume": 181.371,
          "close_time": 1772956799999,
          "quote_volume": 11606.13299,
          "trades": 94,
          "taker_buy_base": 83.15,
          "taker_buy_quote": 5322.53214
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 63.82,
          "high": 64.0,
          "low": 63.67,
          "close": 64.0,
          "volume": 132.907,
          "close_time": 1772960399999,
          "quote_volume": 8487.23247,
          "trades": 91,
          "taker_buy_base": 39.462,
          "taker_buy_quote": 2523.01121
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 63.91,
          "high": 64.27,
          "low": 63.86,
          "close": 64.0,
          "volume": 374.604,
          "close_time": 1772963999999,
          "quote_volume": 24005.41893,
          "trades": 176,
          "taker_buy_base": 155.578,
          "taker_buy_quote": 9972.14729
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 63.96,
          "high": 64.71,
          "low": 63.94,
          "close": 64.42,
          "volume": 392.792,
          "close_time": 1772967599999,
          "quote_volume": 25342.57244,
          "trades": 216,
          "taker_buy_base": 262.924,
          "taker_buy_quote": 16954.51719
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 64.23,
          "high": 64.23,
          "low": 63.5,
          "close": 63.58,
          "volume": 262.682,
          "close_time": 1772971199999,
          "quote_volume": 16718.97999,
          "trades": 93,
          "taker_buy_base": 41.814,
          "taker_buy_quote": 2665.97075
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 63.64,
          "high": 64.11,
          "low": 63.5,
          "close": 64.07,
          "volume": 1051.332,
          "close_time": 1772974799999,
          "quote_volume": 66827.18158,
          "trades": 273,
          "taker_buy_base": 148.875,
          "taker_buy_quote": 9482.83378
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 64.04,
          "high": 64.37,
          "low": 63.62,
          "close": 64.32,
          "volume": 258.908,
          "close_time": 1772978399999,
          "quote_volume": 16568.64652,
          "trades": 315,
          "taker_buy_base": 172.961,
          "taker_buy_quote": 11083.96569
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 64.34,
          "high": 64.46,
          "low": 63.84,
          "close": 63.94,
          "volume": 162.727,
          "close_time": 1772981999999,
          "quote_volume": 10434.17645,
          "trades": 257,
          "taker_buy_base": 66.724,
          "taker_buy_quote": 4280.27325
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 63.88,
          "high": 63.96,
          "low": 63.71,
          "close": 63.87,
          "volume": 126.329,
          "close_time": 1772985599999,
          "quote_volume": 8066.37579,
          "trades": 93,
          "taker_buy_base": 50.77,
          "taker_buy_quote": 3240.96836
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 63.92,
          "high": 63.94,
          "low": 63.39,
          "close": 63.59,
          "volume": 468.518,
          "close_time": 1772989199999,
          "quote_volume": 29779.81229,
          "trades": 337,
          "taker_buy_base": 177.398,
          "taker_buy_quote": 11280.87613
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 63.65,
          "high": 63.84,
          "low": 63.58,
          "close": 63.82,
          "volume": 60.451,
          "close_time": 1772992799999,
          "quote_volume": 3851.58061,
          "trades": 59,
          "taker_buy_base": 25.353,
          "taker_buy_quote": 1616.61371
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 63.87,
          "high": 63.91,
          "low": 63.55,
          "close": 63.71,
          "volume": 73.883,
          "close_time": 1772996399999,
          "quote_volume": 4705.01411,
          "trades": 67,
          "taker_buy_base": 34.787,
          "taker_buy_quote": 2215.62833
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 63.74,
          "high": 64.63,
          "low": 63.74,
          "close": 64.49,
          "volume": 166.402,
          "close_time": 1772999999999,
          "quote_volume": 10697.82204,
          "trades": 143,
          "taker_buy_base": 114.362,
          "taker_buy_quote": 7355.38032
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 64.49,
          "high": 64.67,
          "low": 64.07,
          "close": 64.12,
          "volume": 351.028,
          "close_time": 1773003599999,
          "quote_volume": 22561.61107,
          "trades": 167,
          "taker_buy_base": 178.004,
          "taker_buy_quote": 11440.74121
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 64.13,
          "high": 64.27,
          "low": 63.78,
          "close": 63.91,
          "volume": 232.058,
          "close_time": 1773007199999,
          "quote_volume": 14847.70467,
          "trades": 113,
          "taker_buy_base": 127.947,
          "taker_buy_quote": 8195.40358
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 63.78,
          "high": 63.78,
          "low": 62.6,
          "close": 63.2,
          "volume": 611.153,
          "close_time": 1773010799999,
          "quote_volume": 38552.30946,
          "trades": 428,
          "taker_buy_base": 293.287,
          "taker_buy_quote": 18506.61098
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 63.28,
          "high": 63.35,
          "low": 62.36,
          "close": 62.46,
          "volume": 395.598,
          "close_time": 1773014399999,
          "quote_volume": 24836.4263,
          "trades": 259,
          "taker_buy_base": 158.904,
          "taker_buy_quote": 9985.73776
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 62.45,
          "high": 63.08,
          "low": 62.42,
          "close": 62.66,
          "volume": 473.524,
          "close_time": 1773017999999,
          "quote_volume": 29728.92399,
          "trades": 393,
          "taker_buy_base": 281.069,
          "taker_buy_quote": 17635.73953
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 62.66,
          "high": 62.68,
          "low": 62.24,
          "close": 62.32,
          "volume": 328.156,
          "close_time": 1773021599999,
          "quote_volume": 20505.97324,
          "trades": 185,
          "taker_buy_base": 230.647,
          "taker_buy_quote": 14415.94685
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 62.3,
          "high": 62.6,
          "low": 61.71,
          "close": 62.35,
          "volume": 937.937,
          "close_time": 1773025199999,
          "quote_volume": 58282.64764,
          "trades": 651,
          "taker_buy_base": 584.554,
          "taker_buy_quote": 36328.30807
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 62.36,
          "high": 63.05,
          "low": 62.35,
          "close": 62.91,
          "volume": 653.242,
          "close_time": 1773028799999,
          "quote_volume": 40921.27706,
          "trades": 373,
          "taker_buy_base": 430.861,
          "taker_buy_quote": 26987.57074
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 62.83,
          "high": 63.41,
          "low": 62.6,
          "close": 62.74,
          "volume": 577.781,
          "close_time": 1773032399999,
          "quote_volume": 36437.27945,
          "trades": 237,
          "taker_buy_base": 455.069,
          "taker_buy_quote": 28713.37878
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 62.69,
          "high": 63.49,
          "low": 62.63,
          "close": 63.25,
          "volume": 355.347,
          "close_time": 1773035999999,
          "quote_volume": 22425.90264,
          "trades": 214,
          "taker_buy_base": 232.362,
          "taker_buy_quote": 14659.4464
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 63.37,
          "high": 63.68,
          "low": 62.75,
          "close": 62.88,
          "volume": 615.216,
          "close_time": 1773039599999,
          "quote_volume": 38826.7437,
          "trades": 328,
          "taker_buy_base": 385.527,
          "taker_buy_quote": 24359.53561
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 62.89,
          "high": 62.96,
          "low": 62.33,
          "close": 62.67,
          "volume": 214.898,
          "close_time": 1773043199999,
          "quote_volume": 13462.3295,
          "trades": 114,
          "taker_buy_base": 106.0,
          "taker_buy_quote": 6641.68087
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 62.68,
          "high": 62.74,
          "low": 62.33,
          "close": 62.69,
          "volume": 298.43,
          "close_time": 1773046799999,
          "quote_volume": 18678.90863,
          "trades": 287,
          "taker_buy_base": 169.464,
          "taker_buy_quote": 10607.89506
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 62.71,
          "high": 63.07,
          "low": 62.4,
          "close": 62.67,
          "volume": 656.496,
          "close_time": 1773050399999,
          "quote_volume": 41179.92893,
          "trades": 614,
          "taker_buy_base": 258.653,
          "taker_buy_quote": 16229.79034
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 62.64,
          "high": 62.78,
          "low": 62.18,
          "close": 62.42,
          "volume": 460.917,
          "close_time": 1773053999999,
          "quote_volume": 28816.46717,
          "trades": 325,
          "taker_buy_base": 339.486,
          "taker_buy_quote": 21236.32164
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 62.4,
          "high": 62.45,
          "low": 61.79,
          "close": 62.12,
          "volume": 446.836,
          "close_time": 1773057599999,
          "quote_volume": 27708.46738,
          "trades": 349,
          "taker_buy_base": 304.062,
          "taker_buy_quote": 18857.56743
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 62.12,
          "high": 62.64,
          "low": 61.77,
          "close": 62.4,
          "volume": 2019.991,
          "close_time": 1773061199999,
          "quote_volume": 125359.23338,
          "trades": 621,
          "taker_buy_base": 1413.695,
          "taker_buy_quote": 87730.23642
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 62.4,
          "high": 63.08,
          "low": 62.31,
          "close": 62.94,
          "volume": 569.466,
          "close_time": 1773064799999,
          "quote_volume": 35760.61188,
          "trades": 236,
          "taker_buy_base": 443.354,
          "taker_buy_quote": 27847.9706
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 62.93,
          "high": 63.71,
          "low": 62.8,
          "close": 63.66,
          "volume": 583.421,
          "close_time": 1773068399999,
          "quote_volume": 36931.47908,
          "trades": 368,
          "taker_buy_base": 288.881,
          "taker_buy_quote": 18305.06983
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 63.64,
          "high": 64.17,
          "low": 63.43,
          "close": 64.08,
          "volume": 386.376,
          "close_time": 1773071999999,
          "quote_volume": 24621.36068,
          "trades": 209,
          "taker_buy_base": 123.093,
          "taker_buy_quote": 7862.52773
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 63.88,
          "high": 64.2,
          "low": 63.59,
          "close": 63.86,
          "volume": 415.169,
          "close_time": 1773075599999,
          "quote_volume": 26495.13694,
          "trades": 386,
          "taker_buy_base": 197.831,
          "taker_buy_quote": 12624.70609
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 63.88,
          "high": 63.96,
          "low": 63.4,
          "close": 63.47,
          "volume": 378.468,
          "close_time": 1773079199999,
          "quote_volume": 24094.87675,
          "trades": 245,
          "taker_buy_base": 108.493,
          "taker_buy_quote": 6910.33821
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 63.51,
          "high": 63.87,
          "low": 62.97,
          "close": 63.87,
          "volume": 722.126,
          "close_time": 1773082799999,
          "quote_volume": 45747.46939,
          "trades": 380,
          "taker_buy_base": 365.998,
          "taker_buy_quote": 23196.40022
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 63.88,
          "high": 65.56,
          "low": 63.72,
          "close": 65.26,
          "volume": 1056.36,
          "close_time": 1773086399999,
          "quote_volume": 68377.88613,
          "trades": 768,
          "taker_buy_base": 592.587,
          "taker_buy_quote": 38382.32029
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 65.25,
          "high": 65.48,
          "low": 64.41,
          "close": 65.01,
          "volume": 656.334,
          "close_time": 1773089999999,
          "quote_volume": 42652.1725,
          "trades": 464,
          "taker_buy_base": 281.797,
          "taker_buy_quote": 18332.22021
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 64.89,
          "high": 65.14,
          "low": 64.5,
          "close": 64.79,
          "volume": 418.725,
          "close_time": 1773093599999,
          "quote_volume": 27139.33884,
          "trades": 173,
          "taker_buy_base": 111.381,
          "taker_buy_quote": 7223.91169
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 64.8,
          "high": 64.84,
          "low": 63.98,
          "close": 64.01,
          "volume": 230.942,
          "close_time": 1773097199999,
          "quote_volume": 14878.44166,
          "trades": 222,
          "taker_buy_base": 119.398,
          "taker_buy_quote": 7696.46295
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 63.99,
          "high": 64.02,
          "low": 63.38,
          "close": 63.69,
          "volume": 419.376,
          "close_time": 1773100799999,
          "quote_volume": 26701.04662,
          "trades": 495,
          "taker_buy_base": 212.211,
          "taker_buy_quote": 13517.18436
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 63.67,
          "high": 64.34,
          "low": 63.39,
          "close": 63.84,
          "volume": 328.008,
          "close_time": 1773104399999,
          "quote_volume": 20905.30045,
          "trades": 374,
          "taker_buy_base": 156.72,
          "taker_buy_quote": 9993.47565
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 63.83,
          "high": 63.98,
          "low": 63.43,
          "close": 63.72,
          "volume": 246.006,
          "close_time": 1773107999999,
          "quote_volume": 15659.27408,
          "trades": 242,
          "taker_buy_base": 73.837,
          "taker_buy_quote": 4701.5996
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 63.74,
          "high": 64.52,
          "low": 63.55,
          "close": 63.99,
          "volume": 497.582,
          "close_time": 1773111599999,
          "quote_volume": 31897.14182,
          "trades": 258,
          "taker_buy_base": 165.74,
          "taker_buy_quote": 10621.43112
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 64.03,
          "high": 64.2,
          "low": 63.58,
          "close": 63.81,
          "volume": 541.481,
          "close_time": 1773115199999,
          "quote_volume": 34643.17607,
          "trades": 191,
          "taker_buy_base": 145.902,
          "taker_buy_quote": 9335.84133
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 63.75,
          "high": 64.1,
          "low": 63.46,
          "close": 64.06,
          "volume": 1001.199,
          "close_time": 1773118799999,
          "quote_volume": 63871.5941,
          "trades": 387,
          "taker_buy_base": 224.961,
          "taker_buy_quote": 14354.35407
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 63.87,
          "high": 64.02,
          "low": 63.57,
          "close": 63.6,
          "volume": 197.186,
          "close_time": 1773122399999,
          "quote_volume": 12576.23054,
          "trades": 143,
          "taker_buy_base": 96.728,
          "taker_buy_quote": 6173.49845
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 63.54,
          "high": 63.54,
          "low": 63.22,
          "close": 63.35,
          "volume": 160.101,
          "close_time": 1773125999999,
          "quote_volume": 10142.09706,
          "trades": 120,
          "taker_buy_base": 51.497,
          "taker_buy_quote": 3264.36295
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 63.3,
          "high": 63.76,
          "low": 63.3,
          "close": 63.47,
          "volume": 351.557,
          "close_time": 1773129599999,
          "quote_volume": 22336.49552,
          "trades": 210,
          "taker_buy_base": 215.501,
          "taker_buy_quote": 13692.52502
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 63.51,
          "high": 64.0,
          "low": 63.51,
          "close": 63.82,
          "volume": 480.151,
          "close_time": 1773133199999,
          "quote_volume": 30631.46929,
          "trades": 194,
          "taker_buy_base": 248.272,
          "taker_buy_quote": 15841.68907
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 63.81,
          "high": 64.46,
          "low": 63.81,
          "close": 64.12,
          "volume": 426.326,
          "close_time": 1773136799999,
          "quote_volume": 27344.85144,
          "trades": 293,
          "taker_buy_base": 164.369,
          "taker_buy_quote": 10556.49768
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 64.05,
          "high": 64.07,
          "low": 63.52,
          "close": 63.63,
          "volume": 442.079,
          "close_time": 1773140399999,
          "quote_volume": 28180.50247,
          "trades": 178,
          "taker_buy_base": 176.434,
          "taker_buy_quote": 11246.24889
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 63.63,
          "high": 63.73,
          "low": 63.31,
          "close": 63.47,
          "volume": 626.025,
          "close_time": 1773143999999,
          "quote_volume": 39769.83109,
          "trades": 337,
          "taker_buy_base": 206.702,
          "taker_buy_quote": 13125.62871
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 63.47,
          "high": 63.49,
          "low": 63.07,
          "close": 63.38,
          "volume": 235.674,
          "close_time": 1773147599999,
          "quote_volume": 14906.75218,
          "trades": 131,
          "taker_buy_base": 146.695,
          "taker_buy_quote": 9281.45801
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 63.39,
          "high": 63.62,
          "low": 62.76,
          "close": 63.32,
          "volume": 805.823,
          "close_time": 1773151199999,
          "quote_volume": 50961.13495,
          "trades": 356,
          "taker_buy_base": 434.0,
          "taker_buy_quote": 27447.94395
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 63.05,
          "high": 63.76,
          "low": 62.65,
          "close": 63.67,
          "volume": 772.668,
          "close_time": 1773154799999,
          "quote_volume": 48798.62288,
          "trades": 380,
          "taker_buy_base": 295.134,
          "taker_buy_quote": 18652.34285
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 63.8,
          "high": 63.81,
          "low": 63.04,
          "close": 63.42,
          "volume": 438.533,
          "close_time": 1773158399999,
          "quote_volume": 27764.1757,
          "trades": 386,
          "taker_buy_base": 138.047,
          "taker_buy_quote": 8746.60352
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 63.46,
          "high": 63.95,
          "low": 63.13,
          "close": 63.74,
          "volume": 607.889,
          "close_time": 1773161999999,
          "quote_volume": 38680.962,
          "trades": 268,
          "taker_buy_base": 305.897,
          "taker_buy_quote": 19464.00277
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 63.71,
          "high": 63.85,
          "low": 62.95,
          "close": 63.0,
          "volume": 372.051,
          "close_time": 1773165599999,
          "quote_volume": 23611.16967,
          "trades": 245,
          "taker_buy_base": 174.018,
          "taker_buy_quote": 11053.79802
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 63.05,
          "high": 63.05,
          "low": 62.04,
          "close": 62.48,
          "volume": 642.997,
          "close_time": 1773169199999,
          "quote_volume": 40171.50061,
          "trades": 582,
          "taker_buy_base": 209.016,
          "taker_buy_quote": 13066.90851
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 62.5,
          "high": 62.66,
          "low": 61.92,
          "close": 62.59,
          "volume": 748.311,
          "close_time": 1773172799999,
          "quote_volume": 46679.60129,
          "trades": 931,
          "taker_buy_base": 206.415,
          "taker_buy_quote": 12865.56595
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 62.59,
          "high": 62.82,
          "low": 62.46,
          "close": 62.53,
          "volume": 440.779,
          "close_time": 1773176399999,
          "quote_volume": 27598.99066,
          "trades": 427,
          "taker_buy_base": 109.642,
          "taker_buy_quote": 6869.74092
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 62.67,
          "high": 62.78,
          "low": 62.44,
          "close": 62.68,
          "volume": 229.39,
          "close_time": 1773179999999,
          "quote_volume": 14370.54118,
          "trades": 151,
          "taker_buy_base": 112.284,
          "taker_buy_quote": 7034.13991
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 62.69,
          "high": 62.91,
          "low": 62.5,
          "close": 62.86,
          "volume": 309.196,
          "close_time": 1773183599999,
          "quote_volume": 19370.14617,
          "trades": 167,
          "taker_buy_base": 57.346,
          "taker_buy_quote": 3601.11772
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 62.92,
          "high": 63.13,
          "low": 62.82,
          "close": 63.05,
          "volume": 327.277,
          "close_time": 1773187199999,
          "quote_volume": 20609.67709,
          "trades": 225,
          "taker_buy_base": 228.564,
          "taker_buy_quote": 14393.07426
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 63.07,
          "high": 63.47,
          "low": 62.91,
          "close": 63.43,
          "volume": 512.627,
          "close_time": 1773190799999,
          "quote_volume": 32411.19578,
          "trades": 206,
          "taker_buy_base": 398.021,
          "taker_buy_quote": 25166.54869
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 63.31,
          "high": 63.6,
          "low": 63.0,
          "close": 63.26,
          "volume": 224.492,
          "close_time": 1773194399999,
          "quote_volume": 14220.29318,
          "trades": 114,
          "taker_buy_base": 121.483,
          "taker_buy_quote": 7702.18415
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 63.21,
          "high": 63.25,
          "low": 62.6,
          "close": 62.76,
          "volume": 182.262,
          "close_time": 1773197999999,
          "quote_volume": 11457.19553,
          "trades": 171,
          "taker_buy_base": 76.704,
          "taker_buy_quote": 4821.55
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 62.88,
          "high": 62.9,
          "low": 62.35,
          "close": 62.52,
          "volume": 320.095,
          "close_time": 1773201599999,
          "quote_volume": 20024.61068,
          "trades": 201,
          "taker_buy_base": 92.342,
          "taker_buy_quote": 5774.3297
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 62.47,
          "high": 62.98,
          "low": 62.47,
          "close": 62.92,
          "volume": 332.39,
          "close_time": 1773205199999,
          "quote_volume": 20870.81906,
          "trades": 177,
          "taker_buy_base": 207.33,
          "taker_buy_quote": 13024.79045
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 62.9,
          "high": 62.9,
          "low": 61.99,
          "close": 62.29,
          "volume": 298.553,
          "close_time": 1773208799999,
          "quote_volume": 18608.5954,
          "trades": 164,
          "taker_buy_base": 93.06,
          "taker_buy_quote": 5798.53504
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 62.29,
          "high": 62.64,
          "low": 62.27,
          "close": 62.63,
          "volume": 86.569,
          "close_time": 1773212399999,
          "quote_volume": 5405.69217,
          "trades": 46,
          "taker_buy_base": 49.28,
          "taker_buy_quote": 3076.63049
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 62.61,
          "high": 62.71,
          "low": 62.33,
          "close": 62.58,
          "volume": 95.474,
          "close_time": 1773215999999,
          "quote_volume": 5974.90958,
          "trades": 68,
          "taker_buy_base": 46.568,
          "taker_buy_quote": 2915.37873
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 62.44,
          "high": 62.83,
          "low": 62.44,
          "close": 62.82,
          "volume": 194.041,
          "close_time": 1773219599999,
          "quote_volume": 12162.04049,
          "trades": 199,
          "taker_buy_base": 124.853,
          "taker_buy_quote": 7827.34158
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 62.82,
          "high": 62.96,
          "low": 62.59,
          "close": 62.59,
          "volume": 282.059,
          "close_time": 1773223199999,
          "quote_volume": 17730.142,
          "trades": 227,
          "taker_buy_base": 139.365,
          "taker_buy_quote": 8765.30722
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 62.63,
          "high": 62.78,
          "low": 62.48,
          "close": 62.54,
          "volume": 217.663,
          "close_time": 1773226799999,
          "quote_volume": 13639.99386,
          "trades": 150,
          "taker_buy_base": 145.285,
          "taker_buy_quote": 9104.23676
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 62.59,
          "high": 63.2,
          "low": 62.28,
          "close": 62.8,
          "volume": 1720.449,
          "close_time": 1773230399999,
          "quote_volume": 107921.91837,
          "trades": 697,
          "taker_buy_base": 1196.411,
          "taker_buy_quote": 75100.29744
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 62.8,
          "high": 63.26,
          "low": 62.74,
          "close": 62.98,
          "volume": 381.209,
          "close_time": 1773233999999,
          "quote_volume": 23976.52319,
          "trades": 151,
          "taker_buy_base": 286.554,
          "taker_buy_quote": 18025.69646
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 63.0,
          "high": 63.59,
          "low": 62.69,
          "close": 62.87,
          "volume": 267.219,
          "close_time": 1773237599999,
          "quote_volume": 16922.26062,
          "trades": 159,
          "taker_buy_base": 188.674,
          "taker_buy_quote": 11956.48443
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 63.05,
          "high": 63.22,
          "low": 62.75,
          "close": 62.81,
          "volume": 133.523,
          "close_time": 1773241199999,
          "quote_volume": 8402.80647,
          "trades": 79,
          "taker_buy_base": 73.442,
          "taker_buy_quote": 4622.84913
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 62.84,
          "high": 62.84,
          "low": 62.17,
          "close": 62.39,
          "volume": 353.28,
          "close_time": 1773244799999,
          "quote_volume": 22101.79551,
          "trades": 162,
          "taker_buy_base": 185.767,
          "taker_buy_quote": 11616.13368
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 62.42,
          "high": 62.74,
          "low": 62.28,
          "close": 62.38,
          "volume": 615.605,
          "close_time": 1773248399999,
          "quote_volume": 38493.21354,
          "trades": 422,
          "taker_buy_base": 349.784,
          "taker_buy_quote": 21868.9272
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 62.39,
          "high": 62.78,
          "low": 62.28,
          "close": 62.41,
          "volume": 285.039,
          "close_time": 1773251999999,
          "quote_volume": 17793.33396,
          "trades": 148,
          "taker_buy_base": 128.193,
          "taker_buy_quote": 8011.45492
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 62.41,
          "high": 62.79,
          "low": 62.38,
          "close": 62.73,
          "volume": 130.262,
          "close_time": 1773255599999,
          "quote_volume": 8161.9706,
          "trades": 109,
          "taker_buy_base": 62.086,
          "taker_buy_quote": 3888.14032
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 62.69,
          "high": 62.7,
          "low": 62.43,
          "close": 62.61,
          "volume": 428.881,
          "close_time": 1773259199999,
          "quote_volume": 26831.13607,
          "trades": 217,
          "taker_buy_base": 152.585,
          "taker_buy_quote": 9546.81527
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 62.6,
          "high": 62.6,
          "low": 62.24,
          "close": 62.41,
          "volume": 361.684,
          "close_time": 1773262799999,
          "quote_volume": 22590.05672,
          "trades": 173,
          "taker_buy_base": 200.313,
          "taker_buy_quote": 12518.93659
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 62.48,
          "high": 62.7,
          "low": 62.38,
          "close": 62.63,
          "volume": 157.94,
          "close_time": 1773266399999,
          "quote_volume": 9877.39858,
          "trades": 347,
          "taker_buy_base": 70.682,
          "taker_buy_quote": 4420.66831
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 62.61,
          "high": 62.75,
          "low": 62.37,
          "close": 62.39,
          "volume": 190.137,
          "close_time": 1773269999999,
          "quote_volume": 11888.43761,
          "trades": 108,
          "taker_buy_base": 115.639,
          "taker_buy_quote": 7233.46797
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 62.45,
          "high": 62.51,
          "low": 62.27,
          "close": 62.36,
          "volume": 476.944,
          "close_time": 1773273599999,
          "quote_volume": 29776.26577,
          "trades": 90,
          "taker_buy_base": 83.25,
          "taker_buy_quote": 5196.51378
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 62.44,
          "high": 62.59,
          "low": 62.37,
          "close": 62.45,
          "volume": 440.997,
          "close_time": 1773277199999,
          "quote_volume": 27557.27621,
          "trades": 105,
          "taker_buy_base": 369.853,
          "taker_buy_quote": 23114.78193
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 62.43,
          "high": 63.13,
          "low": 62.33,
          "close": 63.01,
          "volume": 667.382,
          "close_time": 1773280799999,
          "quote_volume": 41856.7652,
          "trades": 194,
          "taker_buy_base": 595.629,
          "taker_buy_quote": 37366.7489
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 63.07,
          "high": 63.29,
          "low": 62.62,
          "close": 62.77,
          "volume": 126.084,
          "close_time": 1773284399999,
          "quote_volume": 7920.98582,
          "trades": 61,
          "taker_buy_base": 48.721,
          "taker_buy_quote": 3063.11117
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 62.86,
          "high": 62.99,
          "low": 62.6,
          "close": 62.88,
          "volume": 215.827,
          "close_time": 1773287999999,
          "quote_volume": 13554.54603,
          "trades": 92,
          "taker_buy_base": 120.733,
          "taker_buy_quote": 7586.95707
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 62.88,
          "high": 62.96,
          "low": 62.54,
          "close": 62.65,
          "volume": 156.702,
          "close_time": 1773291599999,
          "quote_volume": 9826.69809,
          "trades": 86,
          "taker_buy_base": 46.421,
          "taker_buy_quote": 2913.52246
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 62.55,
          "high": 62.6,
          "low": 62.39,
          "close": 62.49,
          "volume": 244.17,
          "close_time": 1773295199999,
          "quote_volume": 15260.06477,
          "trades": 109,
          "taker_buy_base": 23.295,
          "taker_buy_quote": 1455.34126
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 62.59,
          "high": 63.45,
          "low": 62.44,
          "close": 62.73,
          "volume": 1319.357,
          "close_time": 1773298799999,
          "quote_volume": 83126.10771,
          "trades": 683,
          "taker_buy_base": 608.476,
          "taker_buy_quote": 38377.10074
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 62.89,
          "high": 63.35,
          "low": 62.75,
          "close": 63.09,
          "volume": 346.494,
          "close_time": 1773302399999,
          "quote_volume": 21842.6801,
          "trades": 153,
          "taker_buy_base": 173.945,
          "taker_buy_quote": 10969.50711
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 63.16,
          "high": 63.16,
          "low": 62.53,
          "close": 62.95,
          "volume": 339.961,
          "close_time": 1773305999999,
          "quote_volume": 21355.03149,
          "trades": 161,
          "taker_buy_base": 58.229,
          "taker_buy_quote": 3659.23569
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 62.85,
          "high": 63.31,
          "low": 62.59,
          "close": 63.07,
          "volume": 215.362,
          "close_time": 1773309599999,
          "quote_volume": 13551.74151,
          "trades": 116,
          "taker_buy_base": 90.773,
          "taker_buy_quote": 5715.39909
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 63.03,
          "high": 63.57,
          "low": 62.91,
          "close": 63.36,
          "volume": 374.157,
          "close_time": 1773313199999,
          "quote_volume": 23652.79092,
          "trades": 150,
          "taker_buy_base": 166.273,
          "taker_buy_quote": 10518.42573
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 63.32,
          "high": 63.69,
          "low": 63.04,
          "close": 63.06,
          "volume": 892.402,
          "close_time": 1773316799999,
          "quote_volume": 56530.69227,
          "trades": 290,
          "taker_buy_base": 403.235,
          "taker_buy_quote": 25528.46475
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 63.2,
          "high": 63.28,
          "low": 62.84,
          "close": 63.13,
          "volume": 309.79,
          "close_time": 1773320399999,
          "quote_volume": 19528.02732,
          "trades": 128,
          "taker_buy_base": 106.567,
          "taker_buy_quote": 6721.38476
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 63.22,
          "high": 63.22,
          "low": 62.69,
          "close": 62.75,
          "volume": 380.573,
          "close_time": 1773323999999,
          "quote_volume": 23970.91905,
          "trades": 121,
          "taker_buy_base": 302.275,
          "taker_buy_quote": 19039.23156
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 62.91,
          "high": 63.0,
          "low": 61.95,
          "close": 62.22,
          "volume": 624.539,
          "close_time": 1773327599999,
          "quote_volume": 38825.105,
          "trades": 249,
          "taker_buy_base": 130.192,
          "taker_buy_quote": 8121.32925
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 62.21,
          "high": 63.41,
          "low": 62.18,
          "close": 63.08,
          "volume": 1768.089,
          "close_time": 1773331199999,
          "quote_volume": 111296.97735,
          "trades": 690,
          "taker_buy_base": 719.665,
          "taker_buy_quote": 45281.58198
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 63.04,
          "high": 63.57,
          "low": 62.81,
          "close": 63.35,
          "volume": 425.582,
          "close_time": 1773334799999,
          "quote_volume": 26930.88645,
          "trades": 371,
          "taker_buy_base": 333.407,
          "taker_buy_quote": 21102.08754
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 63.36,
          "high": 63.41,
          "low": 62.96,
          "close": 63.18,
          "volume": 334.445,
          "close_time": 1773338399999,
          "quote_volume": 21126.58763,
          "trades": 338,
          "taker_buy_base": 90.029,
          "taker_buy_quote": 5688.32994
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 63.27,
          "high": 63.58,
          "low": 62.65,
          "close": 63.26,
          "volume": 709.285,
          "close_time": 1773341999999,
          "quote_volume": 44795.06243,
          "trades": 403,
          "taker_buy_base": 335.6,
          "taker_buy_quote": 21247.81941
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 63.27,
          "high": 63.76,
          "low": 63.09,
          "close": 63.54,
          "volume": 407.458,
          "close_time": 1773345599999,
          "quote_volume": 25837.65504,
          "trades": 404,
          "taker_buy_base": 134.156,
          "taker_buy_quote": 8522.98728
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 63.55,
          "high": 63.63,
          "low": 63.24,
          "close": 63.4,
          "volume": 256.307,
          "close_time": 1773349199999,
          "quote_volume": 16259.95655,
          "trades": 238,
          "taker_buy_base": 133.639,
          "taker_buy_quote": 8474.88383
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 63.41,
          "high": 63.9,
          "low": 63.32,
          "close": 63.75,
          "volume": 323.778,
          "close_time": 1773352799999,
          "quote_volume": 20604.2825,
          "trades": 328,
          "taker_buy_base": 140.205,
          "taker_buy_quote": 8924.15073
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 63.75,
          "high": 64.19,
          "low": 63.65,
          "close": 64.16,
          "volume": 447.517,
          "close_time": 1773356399999,
          "quote_volume": 28628.69278,
          "trades": 505,
          "taker_buy_base": 270.619,
          "taker_buy_quote": 17316.10439
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 64.17,
          "high": 64.79,
          "low": 64.14,
          "close": 64.27,
          "volume": 883.224,
          "close_time": 1773359999999,
          "quote_volume": 57007.66206,
          "trades": 417,
          "taker_buy_base": 256.23,
          "taker_buy_quote": 16548.19929
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 64.27,
          "high": 65.36,
          "low": 63.93,
          "close": 64.29,
          "volume": 2955.504,
          "close_time": 1773363599999,
          "quote_volume": 191139.92193,
          "trades": 1500,
          "taker_buy_base": 1270.333,
          "taker_buy_quote": 82178.56615
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 64.33,
          "high": 65.03,
          "low": 64.31,
          "close": 64.89,
          "volume": 708.176,
          "close_time": 1773367199999,
          "quote_volume": 45779.42473,
          "trades": 363,
          "taker_buy_base": 312.894,
          "taker_buy_quote": 20268.31725
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 64.94,
          "high": 65.05,
          "low": 64.67,
          "close": 64.87,
          "volume": 246.801,
          "close_time": 1773370799999,
          "quote_volume": 16001.59435,
          "trades": 161,
          "taker_buy_base": 72.821,
          "taker_buy_quote": 4722.20631
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 64.85,
          "high": 65.79,
          "low": 64.72,
          "close": 65.69,
          "volume": 1558.517,
          "close_time": 1773374399999,
          "quote_volume": 101795.39369,
          "trades": 761,
          "taker_buy_base": 999.084,
          "taker_buy_quote": 65269.70275
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 65.67,
          "high": 66.05,
          "low": 65.41,
          "close": 65.55,
          "volume": 550.376,
          "close_time": 1773377999999,
          "quote_volume": 36158.21845,
          "trades": 362,
          "taker_buy_base": 381.655,
          "taker_buy_quote": 25076.28248
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 65.6,
          "high": 65.93,
          "low": 65.15,
          "close": 65.3,
          "volume": 591.889,
          "close_time": 1773381599999,
          "quote_volume": 38776.97957,
          "trades": 382,
          "taker_buy_base": 397.902,
          "taker_buy_quote": 26077.78808
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 65.24,
          "high": 65.35,
          "low": 64.81,
          "close": 65.04,
          "volume": 474.222,
          "close_time": 1773385199999,
          "quote_volume": 30861.97225,
          "trades": 208,
          "taker_buy_base": 307.075,
          "taker_buy_quote": 19994.61756
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 64.94,
          "high": 65.16,
          "low": 64.58,
          "close": 64.58,
          "volume": 273.703,
          "close_time": 1773388799999,
          "quote_volume": 17730.63297,
          "trades": 434,
          "taker_buy_base": 152.223,
          "taker_buy_quote": 9860.41568
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 64.54,
          "high": 64.85,
          "low": 63.85,
          "close": 64.32,
          "volume": 925.655,
          "close_time": 1773392399999,
          "quote_volume": 59554.49731,
          "trades": 1528,
          "taker_buy_base": 484.812,
          "taker_buy_quote": 31209.13164
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 64.38,
          "high": 64.61,
          "low": 64.04,
          "close": 64.49,
          "volume": 315.02,
          "close_time": 1773395999999,
          "quote_volume": 20275.43364,
          "trades": 210,
          "taker_buy_base": 167.631,
          "taker_buy_quote": 10796.90134
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 64.47,
          "high": 65.12,
          "low": 64.47,
          "close": 64.94,
          "volume": 450.65,
          "close_time": 1773399599999,
          "quote_volume": 29260.41749,
          "trades": 127,
          "taker_buy_base": 194.22,
          "taker_buy_quote": 12592.8704
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 64.92,
          "high": 64.99,
          "low": 64.6,
          "close": 64.98,
          "volume": 462.519,
          "close_time": 1773403199999,
          "quote_volume": 29978.46048,
          "trades": 210,
          "taker_buy_base": 216.355,
          "taker_buy_quote": 14025.39513
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 64.95,
          "high": 65.75,
          "low": 64.82,
          "close": 65.62,
          "volume": 608.431,
          "close_time": 1773406799999,
          "quote_volume": 39672.70589,
          "trades": 440,
          "taker_buy_base": 349.308,
          "taker_buy_quote": 22751.70347
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 65.63,
          "high": 66.89,
          "low": 65.5,
          "close": 66.33,
          "volume": 1390.844,
          "close_time": 1773410399999,
          "quote_volume": 92004.20369,
          "trades": 823,
          "taker_buy_base": 512.655,
          "taker_buy_quote": 33949.95831
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 66.36,
          "high": 66.92,
          "low": 65.37,
          "close": 65.59,
          "volume": 1604.978,
          "close_time": 1773413999999,
          "quote_volume": 106216.61533,
          "trades": 940,
          "taker_buy_base": 720.962,
          "taker_buy_quote": 47718.6415
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 65.71,
          "high": 66.23,
          "low": 65.33,
          "close": 65.5,
          "volume": 606.189,
          "close_time": 1773417599999,
          "quote_volume": 39885.20301,
          "trades": 785,
          "taker_buy_base": 341.756,
          "taker_buy_quote": 22502.45472
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 65.41,
          "high": 65.56,
          "low": 64.57,
          "close": 65.15,
          "volume": 840.744,
          "close_time": 1773421199999,
          "quote_volume": 54679.8939,
          "trades": 494,
          "taker_buy_base": 299.916,
          "taker_buy_quote": 19478.67522
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 65.15,
          "high": 65.35,
          "low": 64.59,
          "close": 64.73,
          "volume": 286.102,
          "close_time": 1773424799999,
          "quote_volume": 18575.60263,
          "trades": 220,
          "taker_buy_base": 182.206,
          "taker_buy_quote": 11826.72537
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 64.85,
          "high": 65.02,
          "low": 64.27,
          "close": 64.35,
          "volume": 190.901,
          "close_time": 1773428399999,
          "quote_volume": 12351.23196,
          "trades": 100,
          "taker_buy_base": 75.75,
          "taker_buy_quote": 4908.99545
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 64.28,
          "high": 64.74,
          "low": 64.23,
          "close": 64.7,
          "volume": 149.586,
          "close_time": 1773431999999,
          "quote_volume": 9650.72243,
          "trades": 222,
          "taker_buy_base": 114.911,
          "taker_buy_quote": 7413.5141
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 64.64,
          "high": 65.29,
          "low": 64.64,
          "close": 64.95,
          "volume": 479.214,
          "close_time": 1773435599999,
          "quote_volume": 31151.42518,
          "trades": 269,
          "taker_buy_base": 270.539,
          "taker_buy_quote": 17593.52677
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 65.04,
          "high": 65.17,
          "low": 64.54,
          "close": 64.85,
          "volume": 521.733,
          "close_time": 1773439199999,
          "quote_volume": 33840.41826,
          "trades": 212,
          "taker_buy_base": 305.231,
          "taker_buy_quote": 19790.61478
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 64.82,
          "high": 64.86,
          "low": 64.09,
          "close": 64.42,
          "volume": 606.949,
          "close_time": 1773442799999,
          "quote_volume": 39100.59326,
          "trades": 379,
          "taker_buy_base": 333.627,
          "taker_buy_quote": 21496.28161
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 64.42,
          "high": 64.96,
          "low": 64.27,
          "close": 64.95,
          "volume": 610.073,
          "close_time": 1773446399999,
          "quote_volume": 39507.39284,
          "trades": 303,
          "taker_buy_base": 428.079,
          "taker_buy_quote": 27716.26163
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 64.88,
          "high": 64.9,
          "low": 64.43,
          "close": 64.46,
          "volume": 157.361,
          "close_time": 1773449999999,
          "quote_volume": 10172.64215,
          "trades": 84,
          "taker_buy_base": 47.584,
          "taker_buy_quote": 3077.75594
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 64.52,
          "high": 64.79,
          "low": 64.36,
          "close": 64.76,
          "volume": 209.823,
          "close_time": 1773453599999,
          "quote_volume": 13532.51233,
          "trades": 123,
          "taker_buy_base": 46.85,
          "taker_buy_quote": 3026.51851
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 64.69,
          "high": 65.38,
          "low": 64.69,
          "close": 65.16,
          "volume": 250.773,
          "close_time": 1773457199999,
          "quote_volume": 16317.82484,
          "trades": 239,
          "taker_buy_base": 133.72,
          "taker_buy_quote": 8714.75347
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 65.22,
          "high": 65.79,
          "low": 64.57,
          "close": 64.67,
          "volume": 1346.552,
          "close_time": 1773460799999,
          "quote_volume": 87588.352,
          "trades": 1411,
          "taker_buy_base": 484.134,
          "taker_buy_quote": 31500.06253
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 64.73,
          "high": 65.27,
          "low": 64.73,
          "close": 64.84,
          "volume": 377.376,
          "close_time": 1773464399999,
          "quote_volume": 24526.77336,
          "trades": 175,
          "taker_buy_base": 203.498,
          "taker_buy_quote": 13219.06819
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 64.78,
          "high": 64.9,
          "low": 64.43,
          "close": 64.73,
          "volume": 333.406,
          "close_time": 1773467999999,
          "quote_volume": 21564.03289,
          "trades": 232,
          "taker_buy_base": 107.602,
          "taker_buy_quote": 6963.26446
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 64.73,
          "high": 65.27,
          "low": 64.21,
          "close": 65.18,
          "volume": 994.891,
          "close_time": 1773471599999,
          "quote_volume": 64383.08966,
          "trades": 468,
          "taker_buy_base": 545.743,
          "taker_buy_quote": 35370.58154
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 65.13,
          "high": 65.5,
          "low": 65.05,
          "close": 65.24,
          "volume": 377.998,
          "close_time": 1773475199999,
          "quote_volume": 24652.66281,
          "trades": 194,
          "taker_buy_base": 182.681,
          "taker_buy_quote": 11925.10161
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 65.16,
          "high": 65.8,
          "low": 65.16,
          "close": 65.5,
          "volume": 1078.297,
          "close_time": 1773478799999,
          "quote_volume": 70660.76314,
          "trades": 240,
          "taker_buy_base": 675.554,
          "taker_buy_quote": 44248.02716
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 65.54,
          "high": 65.87,
          "low": 65.38,
          "close": 65.74,
          "volume": 253.938,
          "close_time": 1773482399999,
          "quote_volume": 16673.83713,
          "trades": 180,
          "taker_buy_base": 127.253,
          "taker_buy_quote": 8360.26056
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 65.66,
          "high": 65.82,
          "low": 65.19,
          "close": 65.31,
          "volume": 338.965,
          "close_time": 1773485999999,
          "quote_volume": 22218.48432,
          "trades": 215,
          "taker_buy_base": 178.127,
          "taker_buy_quote": 11674.80212
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 65.34,
          "high": 65.72,
          "low": 65.25,
          "close": 65.66,
          "volume": 382.633,
          "close_time": 1773489599999,
          "quote_volume": 25063.23925,
          "trades": 240,
          "taker_buy_base": 128.391,
          "taker_buy_quote": 8409.81079
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 65.67,
          "high": 65.69,
          "low": 65.12,
          "close": 65.31,
          "volume": 281.399,
          "close_time": 1773493199999,
          "quote_volume": 18401.4345,
          "trades": 186,
          "taker_buy_base": 63.596,
          "taker_buy_quote": 4155.66264
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 65.33,
          "high": 65.84,
          "low": 65.21,
          "close": 65.79,
          "volume": 442.697,
          "close_time": 1773496799999,
          "quote_volume": 29031.2759,
          "trades": 235,
          "taker_buy_base": 255.1,
          "taker_buy_quote": 16735.63158
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 65.77,
          "high": 66.0,
          "low": 65.44,
          "close": 65.46,
          "volume": 155.856,
          "close_time": 1773500399999,
          "quote_volume": 10243.15209,
          "trades": 115,
          "taker_buy_base": 39.229,
          "taker_buy_quote": 2584.20727
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 65.43,
          "high": 65.76,
          "low": 65.33,
          "close": 65.71,
          "volume": 162.625,
          "close_time": 1773503999999,
          "quote_volume": 10651.01292,
          "trades": 97,
          "taker_buy_base": 31.437,
          "taker_buy_quote": 2059.9452
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 65.76,
          "high": 66.75,
          "low": 65.6,
          "close": 66.52,
          "volume": 766.062,
          "close_time": 1773507599999,
          "quote_volume": 50892.80219,
          "trades": 406,
          "taker_buy_base": 339.113,
          "taker_buy_quote": 22502.14993
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 66.5,
          "high": 66.95,
          "low": 66.23,
          "close": 66.43,
          "volume": 1002.383,
          "close_time": 1773511199999,
          "quote_volume": 66780.48997,
          "trades": 931,
          "taker_buy_base": 477.085,
          "taker_buy_quote": 31798.93071
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 66.5,
          "high": 67.25,
          "low": 66.4,
          "close": 66.68,
          "volume": 2092.767,
          "close_time": 1773514799999,
          "quote_volume": 140052.59505,
          "trades": 1149,
          "taker_buy_base": 1448.514,
          "taker_buy_quote": 97001.7525
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 66.61,
          "high": 67.21,
          "low": 66.46,
          "close": 66.59,
          "volume": 1322.787,
          "close_time": 1773518399999,
          "quote_volume": 88451.96606,
          "trades": 634,
          "taker_buy_base": 654.167,
          "taker_buy_quote": 43765.42482
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 66.61,
          "high": 66.73,
          "low": 66.26,
          "close": 66.46,
          "volume": 189.523,
          "close_time": 1773521999999,
          "quote_volume": 12610.58636,
          "trades": 180,
          "taker_buy_base": 66.617,
          "taker_buy_quote": 4433.56061
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 66.46,
          "high": 66.93,
          "low": 66.35,
          "close": 66.68,
          "volume": 411.42,
          "close_time": 1773525599999,
          "quote_volume": 27392.24733,
          "trades": 430,
          "taker_buy_base": 197.488,
          "taker_buy_quote": 13149.37049
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 66.7,
          "high": 67.17,
          "low": 66.7,
          "close": 67.0,
          "volume": 717.142,
          "close_time": 1773529199999,
          "quote_volume": 48046.09211,
          "trades": 509,
          "taker_buy_base": 512.102,
          "taker_buy_quote": 34315.68075
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 67.02,
          "high": 67.26,
          "low": 66.95,
          "close": 67.04,
          "volume": 1091.856,
          "close_time": 1773532799999,
          "quote_volume": 73276.37529,
          "trades": 1062,
          "taker_buy_base": 409.043,
          "taker_buy_quote": 27459.64746
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 67.03,
          "high": 67.28,
          "low": 66.43,
          "close": 66.51,
          "volume": 1047.75,
          "close_time": 1773536399999,
          "quote_volume": 70136.64765,
          "trades": 926,
          "taker_buy_base": 292.019,
          "taker_buy_quote": 19560.30653
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 66.52,
          "high": 66.87,
          "low": 66.4,
          "close": 66.83,
          "volume": 684.802,
          "close_time": 1773539999999,
          "quote_volume": 45656.32261,
          "trades": 519,
          "taker_buy_base": 359.059,
          "taker_buy_quote": 23941.24624
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 66.84,
          "high": 67.43,
          "low": 66.83,
          "close": 67.23,
          "volume": 756.87,
          "close_time": 1773543599999,
          "quote_volume": 50827.66612,
          "trades": 732,
          "taker_buy_base": 404.06,
          "taker_buy_quote": 27142.38385
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 67.24,
          "high": 67.47,
          "low": 66.67,
          "close": 66.84,
          "volume": 248.483,
          "close_time": 1773547199999,
          "quote_volume": 16663.37684,
          "trades": 337,
          "taker_buy_base": 173.356,
          "taker_buy_quote": 11622.45545
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 66.8,
          "high": 66.87,
          "low": 66.41,
          "close": 66.46,
          "volume": 310.454,
          "close_time": 1773550799999,
          "quote_volume": 20684.69174,
          "trades": 368,
          "taker_buy_base": 68.847,
          "taker_buy_quote": 4589.11701
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 66.47,
          "high": 66.78,
          "low": 66.27,
          "close": 66.29,
          "volume": 300.089,
          "close_time": 1773554399999,
          "quote_volume": 19941.30208,
          "trades": 277,
          "taker_buy_base": 191.801,
          "taker_buy_quote": 12740.76584
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 66.3,
          "high": 66.51,
          "low": 66.15,
          "close": 66.41,
          "volume": 234.471,
          "close_time": 1773557999999,
          "quote_volume": 15547.89426,
          "trades": 288,
          "taker_buy_base": 85.112,
          "taker_buy_quote": 5648.7246
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 66.41,
          "high": 66.99,
          "low": 66.34,
          "close": 66.97,
          "volume": 422.017,
          "close_time": 1773561599999,
          "quote_volume": 28152.38374,
          "trades": 400,
          "taker_buy_base": 267.573,
          "taker_buy_quote": 17848.62065
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 66.98,
          "high": 67.26,
          "low": 66.8,
          "close": 67.16,
          "volume": 514.18,
          "close_time": 1773565199999,
          "quote_volume": 34447.96485,
          "trades": 396,
          "taker_buy_base": 323.573,
          "taker_buy_quote": 21684.48658
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 67.17,
          "high": 67.25,
          "low": 66.84,
          "close": 66.86,
          "volume": 165.887,
          "close_time": 1773568799999,
          "quote_volume": 11127.29922,
          "trades": 229,
          "taker_buy_base": 75.614,
          "taker_buy_quote": 5074.26557
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 66.85,
          "high": 67.09,
          "low": 66.65,
          "close": 66.74,
          "volume": 394.34,
          "close_time": 1773572399999,
          "quote_volume": 26346.73638,
          "trades": 279,
          "taker_buy_base": 170.98,
          "taker_buy_quote": 11420.47662
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 66.72,
          "high": 66.89,
          "low": 66.29,
          "close": 66.42,
          "volume": 802.882,
          "close_time": 1773575999999,
          "quote_volume": 53431.50325,
          "trades": 720,
          "taker_buy_base": 336.594,
          "taker_buy_quote": 22413.78457
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 66.47,
          "high": 66.66,
          "low": 66.3,
          "close": 66.3,
          "volume": 569.121,
          "close_time": 1773579599999,
          "quote_volume": 37826.12848,
          "trades": 489,
          "taker_buy_base": 258.263,
          "taker_buy_quote": 17174.03595
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 66.3,
          "high": 66.67,
          "low": 65.53,
          "close": 66.38,
          "volume": 1252.242,
          "close_time": 1773583199999,
          "quote_volume": 82687.33043,
          "trades": 1353,
          "taker_buy_base": 650.32,
          "taker_buy_quote": 42980.84252
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 66.37,
          "high": 66.73,
          "low": 66.36,
          "close": 66.66,
          "volume": 365.766,
          "close_time": 1773586799999,
          "quote_volume": 24365.72466,
          "trades": 577,
          "taker_buy_base": 188.556,
          "taker_buy_quote": 12561.28696
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 66.65,
          "high": 66.65,
          "low": 66.06,
          "close": 66.24,
          "volume": 428.405,
          "close_time": 1773590399999,
          "quote_volume": 28408.59523,
          "trades": 452,
          "taker_buy_base": 209.548,
          "taker_buy_quote": 13893.73253
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 66.25,
          "high": 67.0,
          "low": 66.09,
          "close": 66.28,
          "volume": 566.042,
          "close_time": 1773593999999,
          "quote_volume": 37677.79449,
          "trades": 876,
          "taker_buy_base": 233.659,
          "taker_buy_quote": 15559.36386
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 66.29,
          "high": 66.83,
          "low": 66.23,
          "close": 66.72,
          "volume": 309.966,
          "close_time": 1773597599999,
          "quote_volume": 20613.8821,
          "trades": 552,
          "taker_buy_base": 170.229,
          "taker_buy_quote": 11325.12581
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 66.75,
          "high": 66.96,
          "low": 65.9,
          "close": 65.98,
          "volume": 1054.78,
          "close_time": 1773601199999,
          "quote_volume": 69899.28529,
          "trades": 830,
          "taker_buy_base": 409.454,
          "taker_buy_quote": 27178.7966
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 66.01,
          "high": 66.35,
          "low": 65.97,
          "close": 66.35,
          "volume": 184.359,
          "close_time": 1773604799999,
          "quote_volume": 12186.94094,
          "trades": 362,
          "taker_buy_base": 93.533,
          "taker_buy_quote": 6184.54422
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 66.3,
          "high": 66.51,
          "low": 66.11,
          "close": 66.42,
          "volume": 408.698,
          "close_time": 1773608399999,
          "quote_volume": 27102.34348,
          "trades": 570,
          "taker_buy_base": 232.075,
          "taker_buy_quote": 15393.65789
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 66.41,
          "high": 67.31,
          "low": 66.3,
          "close": 67.13,
          "volume": 662.536,
          "close_time": 1773611999999,
          "quote_volume": 44212.37643,
          "trades": 564,
          "taker_buy_base": 415.025,
          "taker_buy_quote": 27689.353
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 67.15,
          "high": 67.35,
          "low": 66.59,
          "close": 66.99,
          "volume": 1615.124,
          "close_time": 1773615599999,
          "quote_volume": 108101.12346,
          "trades": 626,
          "taker_buy_base": 306.835,
          "taker_buy_quote": 20578.34894
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 66.99,
          "high": 67.55,
          "low": 66.69,
          "close": 67.05,
          "volume": 611.629,
          "close_time": 1773619199999,
          "quote_volume": 41074.46302,
          "trades": 457,
          "taker_buy_base": 287.224,
          "taker_buy_quote": 19290.26066
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 67.08,
          "high": 70.0,
          "low": 67.08,
          "close": 68.84,
          "volume": 5288.079,
          "close_time": 1773622799999,
          "quote_volume": 362120.413,
          "trades": 2980,
          "taker_buy_base": 3376.619,
          "taker_buy_quote": 231661.09347
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 68.79,
          "high": 69.42,
          "low": 67.95,
          "close": 68.31,
          "volume": 2862.394,
          "close_time": 1773626399999,
          "quote_volume": 195959.85942,
          "trades": 1694,
          "taker_buy_base": 1883.597,
          "taker_buy_quote": 128906.56967
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 68.19,
          "high": 68.49,
          "low": 67.02,
          "close": 67.7,
          "volume": 3547.219,
          "close_time": 1773629999999,
          "quote_volume": 239469.61713,
          "trades": 1936,
          "taker_buy_base": 818.144,
          "taker_buy_quote": 55279.75872
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 67.56,
          "high": 68.64,
          "low": 67.56,
          "close": 68.35,
          "volume": 662.564,
          "close_time": 1773633599999,
          "quote_volume": 45090.19811,
          "trades": 352,
          "taker_buy_base": 524.101,
          "taker_buy_quote": 35651.46644
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 68.35,
          "high": 68.51,
          "low": 68.17,
          "close": 68.25,
          "volume": 565.255,
          "close_time": 1773637199999,
          "quote_volume": 38653.91481,
          "trades": 413,
          "taker_buy_base": 279.693,
          "taker_buy_quote": 19129.21143
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 68.22,
          "high": 68.46,
          "low": 68.01,
          "close": 68.35,
          "volume": 434.793,
          "close_time": 1773640799999,
          "quote_volume": 29669.07082,
          "trades": 210,
          "taker_buy_base": 208.693,
          "taker_buy_quote": 14249.05171
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 68.34,
          "high": 68.4,
          "low": 67.84,
          "close": 68.29,
          "volume": 374.153,
          "close_time": 1773644399999,
          "quote_volume": 25466.23788,
          "trades": 286,
          "taker_buy_base": 265.976,
          "taker_buy_quote": 18107.81981
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 68.25,
          "high": 68.25,
          "low": 67.87,
          "close": 68.06,
          "volume": 132.651,
          "close_time": 1773647999999,
          "quote_volume": 9022.59951,
          "trades": 207,
          "taker_buy_base": 72.979,
          "taker_buy_quote": 4965.14611
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 68.04,
          "high": 68.22,
          "low": 67.54,
          "close": 67.79,
          "volume": 490.644,
          "close_time": 1773651599999,
          "quote_volume": 33292.50743,
          "trades": 360,
          "taker_buy_base": 261.155,
          "taker_buy_quote": 17733.53954
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 67.8,
          "high": 68.44,
          "low": 67.8,
          "close": 68.32,
          "volume": 178.597,
          "close_time": 1773655199999,
          "quote_volume": 12174.71262,
          "trades": 143,
          "taker_buy_base": 138.243,
          "taker_buy_quote": 9419.36582
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 68.31,
          "high": 68.49,
          "low": 67.8,
          "close": 68.43,
          "volume": 1763.272,
          "close_time": 1773658799999,
          "quote_volume": 120039.13298,
          "trades": 649,
          "taker_buy_base": 839.538,
          "taker_buy_quote": 57132.89976
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 68.48,
          "high": 68.48,
          "low": 67.88,
          "close": 68.03,
          "volume": 659.071,
          "close_time": 1773662399999,
          "quote_volume": 44920.6624,
          "trades": 416,
          "taker_buy_base": 294.667,
          "taker_buy_quote": 20092.58748
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 68.03,
          "high": 68.36,
          "low": 67.88,
          "close": 67.97,
          "volume": 641.769,
          "close_time": 1773665999999,
          "quote_volume": 43695.99432,
          "trades": 329,
          "taker_buy_base": 347.72,
          "taker_buy_quote": 23687.63442
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 68.01,
          "high": 68.61,
          "low": 67.83,
          "close": 68.16,
          "volume": 772.206,
          "close_time": 1773669599999,
          "quote_volume": 52598.68744,
          "trades": 363,
          "taker_buy_base": 345.833,
          "taker_buy_quote": 23593.51102
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 68.17,
          "high": 68.46,
          "low": 67.55,
          "close": 68.41,
          "volume": 2189.652,
          "close_time": 1773673199999,
          "quote_volume": 149131.13147,
          "trades": 1526,
          "taker_buy_base": 587.347,
          "taker_buy_quote": 40021.78955
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 68.41,
          "high": 68.61,
          "low": 67.96,
          "close": 68.05,
          "volume": 2377.526,
          "close_time": 1773676799999,
          "quote_volume": 162781.90539,
          "trades": 615,
          "taker_buy_base": 1854.045,
          "taker_buy_quote": 127007.49319
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 68.03,
          "high": 68.32,
          "low": 67.91,
          "close": 68.24,
          "volume": 875.15,
          "close_time": 1773680399999,
          "quote_volume": 59636.11264,
          "trades": 483,
          "taker_buy_base": 633.636,
          "taker_buy_quote": 43182.65634
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 68.19,
          "high": 68.33,
          "low": 67.77,
          "close": 68.1,
          "volume": 528.812,
          "close_time": 1773683999999,
          "quote_volume": 35972.5087,
          "trades": 577,
          "taker_buy_base": 242.144,
          "taker_buy_quote": 16486.31156
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 68.15,
          "high": 68.32,
          "low": 67.74,
          "close": 67.82,
          "volume": 800.75,
          "close_time": 1773687599999,
          "quote_volume": 54496.094,
          "trades": 544,
          "taker_buy_base": 392.782,
          "taker_buy_quote": 26721.79012
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 67.71,
          "high": 67.96,
          "low": 67.29,
          "close": 67.73,
          "volume": 678.415,
          "close_time": 1773691199999,
          "quote_volume": 45908.09849,
          "trades": 265,
          "taker_buy_base": 388.385,
          "taker_buy_quote": 26290.05155
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 67.77,
          "high": 68.05,
          "low": 67.57,
          "close": 67.96,
          "volume": 112.974,
          "close_time": 1773694799999,
          "quote_volume": 7663.64348,
          "trades": 67,
          "taker_buy_base": 108.196,
          "taker_buy_quote": 7339.54614
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 67.96,
          "high": 68.71,
          "low": 67.96,
          "close": 68.46,
          "volume": 377.212,
          "close_time": 1773698399999,
          "quote_volume": 25805.31846,
          "trades": 192,
          "taker_buy_base": 194.462,
          "taker_buy_quote": 13306.46617
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 68.44,
          "high": 68.97,
          "low": 68.44,
          "close": 68.79,
          "volume": 390.442,
          "close_time": 1773701999999,
          "quote_volume": 26859.60492,
          "trades": 265,
          "taker_buy_base": 268.989,
          "taker_buy_quote": 18506.16547
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 68.76,
          "high": 68.95,
          "low": 68.28,
          "close": 68.8,
          "volume": 181.967,
          "close_time": 1773705599999,
          "quote_volume": 12495.73859,
          "trades": 130,
          "taker_buy_base": 121.353,
          "taker_buy_quote": 8338.28778
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 68.81,
          "high": 69.42,
          "low": 68.57,
          "close": 69.24,
          "volume": 514.978,
          "close_time": 1773709199999,
          "quote_volume": 35550.69706,
          "trades": 367,
          "taker_buy_base": 178.563,
          "taker_buy_quote": 12325.25767
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 69.26,
          "high": 69.59,
          "low": 69.12,
          "close": 69.48,
          "volume": 631.405,
          "close_time": 1773712799999,
          "quote_volume": 43794.42897,
          "trades": 392,
          "taker_buy_base": 330.274,
          "taker_buy_quote": 22917.65387
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 69.46,
          "high": 69.65,
          "low": 69.12,
          "close": 69.14,
          "volume": 753.753,
          "close_time": 1773716399999,
          "quote_volume": 52357.47722,
          "trades": 603,
          "taker_buy_base": 405.707,
          "taker_buy_quote": 28169.89893
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 69.18,
          "high": 69.43,
          "low": 68.68,
          "close": 69.05,
          "volume": 328.595,
          "close_time": 1773719999999,
          "quote_volume": 22666.86847,
          "trades": 268,
          "taker_buy_base": 171.844,
          "taker_buy_quote": 11853.18871
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 69.06,
          "high": 69.19,
          "low": 67.49,
          "close": 67.81,
          "volume": 1024.402,
          "close_time": 1773723599999,
          "quote_volume": 69619.47025,
          "trades": 463,
          "taker_buy_base": 336.416,
          "taker_buy_quote": 22909.31093
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 67.76,
          "high": 68.57,
          "low": 67.61,
          "close": 68.52,
          "volume": 538.775,
          "close_time": 1773727199999,
          "quote_volume": 36726.96851,
          "trades": 339,
          "taker_buy_base": 335.075,
          "taker_buy_quote": 22858.64293
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 68.54,
          "high": 68.92,
          "low": 68.19,
          "close": 68.77,
          "volume": 182.647,
          "close_time": 1773730799999,
          "quote_volume": 12547.11662,
          "trades": 168,
          "taker_buy_base": 109.991,
          "taker_buy_quote": 7559.51332
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 68.8,
          "high": 69.42,
          "low": 68.73,
          "close": 68.98,
          "volume": 572.408,
          "close_time": 1773734399999,
          "quote_volume": 39554.69139,
          "trades": 275,
          "taker_buy_base": 329.863,
          "taker_buy_quote": 22808.98265
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 68.99,
          "high": 69.45,
          "low": 68.91,
          "close": 69.13,
          "volume": 796.526,
          "close_time": 1773737999999,
          "quote_volume": 55053.72378,
          "trades": 295,
          "taker_buy_base": 636.057,
          "taker_buy_quote": 43948.73345
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 69.18,
          "high": 69.26,
          "low": 68.86,
          "close": 69.08,
          "volume": 166.092,
          "close_time": 1773741599999,
          "quote_volume": 11468.2221,
          "trades": 284,
          "taker_buy_base": 93.375,
          "taker_buy_quote": 6446.7324
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 69.05,
          "high": 69.16,
          "low": 68.85,
          "close": 69.03,
          "volume": 271.494,
          "close_time": 1773745199999,
          "quote_volume": 18730.26629,
          "trades": 310,
          "taker_buy_base": 108.663,
          "taker_buy_quote": 7499.57999
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 68.93,
          "high": 69.76,
          "low": 68.93,
          "close": 69.21,
          "volume": 699.681,
          "close_time": 1773748799999,
          "quote_volume": 48581.52652,
          "trades": 464,
          "taker_buy_base": 485.65,
          "taker_buy_quote": 33723.08175
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 69.2,
          "high": 69.56,
          "low": 68.8,
          "close": 68.9,
          "volume": 737.652,
          "close_time": 1773752399999,
          "quote_volume": 51053.90739,
          "trades": 465,
          "taker_buy_base": 339.317,
          "taker_buy_quote": 23510.41811
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 68.89,
          "high": 69.37,
          "low": 68.17,
          "close": 68.59,
          "volume": 526.634,
          "close_time": 1773755999999,
          "quote_volume": 36157.10687,
          "trades": 516,
          "taker_buy_base": 182.069,
          "taker_buy_quote": 12481.35355
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 68.51,
          "high": 68.99,
          "low": 68.32,
          "close": 68.88,
          "volume": 338.887,
          "close_time": 1773759599999,
          "quote_volume": 23284.40435,
          "trades": 400,
          "taker_buy_base": 204.241,
          "taker_buy_quote": 14037.55079
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 68.92,
          "high": 69.13,
          "low": 68.38,
          "close": 68.64,
          "volume": 365.798,
          "close_time": 1773763199999,
          "quote_volume": 25145.66607,
          "trades": 343,
          "taker_buy_base": 138.005,
          "taker_buy_quote": 9490.7892
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 68.66,
          "high": 68.82,
          "low": 68.38,
          "close": 68.69,
          "volume": 141.68,
          "close_time": 1773766799999,
          "quote_volume": 9714.45175,
          "trades": 150,
          "taker_buy_base": 71.44,
          "taker_buy_quote": 4897.40034
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 68.76,
          "high": 69.53,
          "low": 68.76,
          "close": 69.53,
          "volume": 477.27,
          "close_time": 1773770399999,
          "quote_volume": 32982.29281,
          "trades": 296,
          "taker_buy_base": 259.922,
          "taker_buy_quote": 17972.9837
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 69.53,
          "high": 69.84,
          "low": 68.97,
          "close": 69.59,
          "volume": 829.715,
          "close_time": 1773773999999,
          "quote_volume": 57645.39418,
          "trades": 523,
          "taker_buy_base": 327.689,
          "taker_buy_quote": 22801.254
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 69.58,
          "high": 70.21,
          "low": 69.44,
          "close": 69.83,
          "volume": 1263.445,
          "close_time": 1773777599999,
          "quote_volume": 88257.40234,
          "trades": 584,
          "taker_buy_base": 904.379,
          "taker_buy_quote": 63218.48814
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 69.84,
          "high": 70.6,
          "low": 69.76,
          "close": 70.55,
          "volume": 1554.008,
          "close_time": 1773781199999,
          "quote_volume": 109179.91227,
          "trades": 751,
          "taker_buy_base": 1203.658,
          "taker_buy_quote": 84568.87186
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 70.58,
          "high": 72.1,
          "low": 70.58,
          "close": 71.13,
          "volume": 3569.981,
          "close_time": 1773784799999,
          "quote_volume": 254620.20747,
          "trades": 2166,
          "taker_buy_base": 1867.336,
          "taker_buy_quote": 133218.35323
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 71.14,
          "high": 71.26,
          "low": 70.38,
          "close": 70.6,
          "volume": 1111.068,
          "close_time": 1773788399999,
          "quote_volume": 78675.50158,
          "trades": 1194,
          "taker_buy_base": 355.53,
          "taker_buy_quote": 25197.43168
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 70.61,
          "high": 71.42,
          "low": 70.34,
          "close": 70.42,
          "volume": 933.871,
          "close_time": 1773791999999,
          "quote_volume": 66259.08219,
          "trades": 1002,
          "taker_buy_base": 523.673,
          "taker_buy_quote": 37213.34463
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 70.39,
          "high": 70.93,
          "low": 70.0,
          "close": 70.17,
          "volume": 863.116,
          "close_time": 1773795599999,
          "quote_volume": 60873.13697,
          "trades": 1247,
          "taker_buy_base": 417.997,
          "taker_buy_quote": 29493.36685
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 70.17,
          "high": 70.72,
          "low": 70.11,
          "close": 70.61,
          "volume": 350.401,
          "close_time": 1773799199999,
          "quote_volume": 24708.63957,
          "trades": 532,
          "taker_buy_base": 175.854,
          "taker_buy_quote": 12404.35013
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 70.62,
          "high": 70.8,
          "low": 70.31,
          "close": 70.61,
          "volume": 310.417,
          "close_time": 1773802799999,
          "quote_volume": 21898.26951,
          "trades": 435,
          "taker_buy_base": 214.773,
          "taker_buy_quote": 15152.58153
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 70.61,
          "high": 71.06,
          "low": 70.3,
          "close": 70.58,
          "volume": 906.127,
          "close_time": 1773806399999,
          "quote_volume": 63979.06323,
          "trades": 995,
          "taker_buy_base": 401.911,
          "taker_buy_quote": 28407.4284
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 70.6,
          "high": 70.65,
          "low": 70.06,
          "close": 70.53,
          "volume": 324.516,
          "close_time": 1773809999999,
          "quote_volume": 22816.57825,
          "trades": 318,
          "taker_buy_base": 141.175,
          "taker_buy_quote": 9941.34172
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 70.48,
          "high": 70.82,
          "low": 70.3,
          "close": 70.34,
          "volume": 267.621,
          "close_time": 1773813599999,
          "quote_volume": 18897.31744,
          "trades": 488,
          "taker_buy_base": 128.575,
          "taker_buy_quote": 9079.26706
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 70.35,
          "high": 70.89,
          "low": 70.35,
          "close": 70.83,
          "volume": 427.381,
          "close_time": 1773817199999,
          "quote_volume": 30196.99027,
          "trades": 548,
          "taker_buy_base": 237.83,
          "taker_buy_quote": 16792.01908
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 70.82,
          "high": 71.16,
          "low": 70.29,
          "close": 70.63,
          "volume": 1292.633,
          "close_time": 1773820799999,
          "quote_volume": 91300.10964,
          "trades": 1736,
          "taker_buy_base": 572.364,
          "taker_buy_quote": 40412.6484
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 70.64,
          "high": 71.78,
          "low": 70.62,
          "close": 71.67,
          "volume": 907.471,
          "close_time": 1773824399999,
          "quote_volume": 64716.6097,
          "trades": 1215,
          "taker_buy_base": 623.015,
          "taker_buy_quote": 44434.90518
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 71.67,
          "high": 72.19,
          "low": 71.39,
          "close": 71.64,
          "volume": 1163.64,
          "close_time": 1773827999999,
          "quote_volume": 83561.54282,
          "trades": 1413,
          "taker_buy_base": 491.585,
          "taker_buy_quote": 35312.80654
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 71.63,
          "high": 72.0,
          "low": 71.39,
          "close": 71.69,
          "volume": 613.324,
          "close_time": 1773831599999,
          "quote_volume": 43943.17083,
          "trades": 913,
          "taker_buy_base": 317.269,
          "taker_buy_quote": 22733.39646
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 71.72,
          "high": 72.54,
          "low": 70.45,
          "close": 70.69,
          "volume": 3955.492,
          "close_time": 1773835199999,
          "quote_volume": 283086.84951,
          "trades": 2938,
          "taker_buy_base": 1618.449,
          "taker_buy_quote": 115645.59155
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 70.64,
          "high": 70.96,
          "low": 69.33,
          "close": 69.63,
          "volume": 1788.867,
          "close_time": 1773838799999,
          "quote_volume": 125377.77984,
          "trades": 3069,
          "taker_buy_base": 853.604,
          "taker_buy_quote": 59786.58526
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 69.64,
          "high": 70.21,
          "low": 69.28,
          "close": 70.11,
          "volume": 1039.857,
          "close_time": 1773842399999,
          "quote_volume": 72611.19932,
          "trades": 1752,
          "taker_buy_base": 461.09,
          "taker_buy_quote": 32186.40959
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 70.1,
          "high": 70.55,
          "low": 68.76,
          "close": 69.22,
          "volume": 1752.029,
          "close_time": 1773845999999,
          "quote_volume": 122010.58046,
          "trades": 2580,
          "taker_buy_base": 1053.909,
          "taker_buy_quote": 73386.14151
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 69.23,
          "high": 70.17,
          "low": 68.88,
          "close": 69.55,
          "volume": 1268.854,
          "close_time": 1773849599999,
          "quote_volume": 88280.09737,
          "trades": 1833,
          "taker_buy_base": 576.44,
          "taker_buy_quote": 40134.90135
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 69.56,
          "high": 70.47,
          "low": 69.25,
          "close": 70.36,
          "volume": 929.658,
          "close_time": 1773853199999,
          "quote_volume": 64923.43057,
          "trades": 1679,
          "taker_buy_base": 626.313,
          "taker_buy_quote": 43743.7091
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 70.35,
          "high": 71.09,
          "low": 69.85,
          "close": 70.67,
          "volume": 1008.798,
          "close_time": 1773856799999,
          "quote_volume": 71239.33503,
          "trades": 2094,
          "taker_buy_base": 459.337,
          "taker_buy_quote": 32431.72702
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 70.68,
          "high": 71.32,
          "low": 69.94,
          "close": 70.13,
          "volume": 751.91,
          "close_time": 1773860399999,
          "quote_volume": 53091.78471,
          "trades": 1717,
          "taker_buy_base": 335.365,
          "taker_buy_quote": 23702.59755
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 70.14,
          "high": 71.0,
          "low": 69.99,
          "close": 70.5,
          "volume": 681.62,
          "close_time": 1773863999999,
          "quote_volume": 48062.66568,
          "trades": 1166,
          "taker_buy_base": 296.962,
          "taker_buy_quote": 20951.60579
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 70.51,
          "high": 71.14,
          "low": 70.0,
          "close": 70.71,
          "volume": 1249.211,
          "close_time": 1773867599999,
          "quote_volume": 88379.85443,
          "trades": 1348,
          "taker_buy_base": 607.982,
          "taker_buy_quote": 43040.1202
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 70.71,
          "high": 71.62,
          "low": 70.31,
          "close": 71.39,
          "volume": 1775.878,
          "close_time": 1773871199999,
          "quote_volume": 126052.935,
          "trades": 801,
          "taker_buy_base": 468.499,
          "taker_buy_quote": 33295.74056
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 71.37,
          "high": 72.11,
          "low": 71.37,
          "close": 72.05,
          "volume": 856.443,
          "close_time": 1773874799999,
          "quote_volume": 61547.04661,
          "trades": 540,
          "taker_buy_base": 591.717,
          "taker_buy_quote": 42527.96162
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 72.08,
          "high": 74.21,
          "low": 72.08,
          "close": 73.96,
          "volume": 5593.971,
          "close_time": 1773878399999,
          "quote_volume": 409185.60915,
          "trades": 3040,
          "taker_buy_base": 3564.77,
          "taker_buy_quote": 260742.01846
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 73.94,
          "high": 74.03,
          "low": 72.61,
          "close": 72.75,
          "volume": 2245.973,
          "close_time": 1773881999999,
          "quote_volume": 164814.40254,
          "trades": 1339,
          "taker_buy_base": 899.211,
          "taker_buy_quote": 66013.63489
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 72.77,
          "high": 73.65,
          "low": 72.68,
          "close": 73.2,
          "volume": 1441.192,
          "close_time": 1773885599999,
          "quote_volume": 105354.07419,
          "trades": 810,
          "taker_buy_base": 788.843,
          "taker_buy_quote": 57704.36514
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 73.28,
          "high": 74.95,
          "low": 72.86,
          "close": 74.77,
          "volume": 3038.275,
          "close_time": 1773889199999,
          "quote_volume": 224732.89504,
          "trades": 2354,
          "taker_buy_base": 1550.998,
          "taker_buy_quote": 114808.29906
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 74.77,
          "high": 78.0,
          "low": 74.43,
          "close": 77.31,
          "volume": 7372.349,
          "close_time": 1773892799999,
          "quote_volume": 560959.69966,
          "trades": 3858,
          "taker_buy_base": 4046.761,
          "taker_buy_quote": 307309.05568
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 77.06,
          "high": 77.3,
          "low": 75.68,
          "close": 75.77,
          "volume": 1798.513,
          "close_time": 1773896399999,
          "quote_volume": 137393.89447,
          "trades": 1210,
          "taker_buy_base": 711.22,
          "taker_buy_quote": 54435.95533
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 75.78,
          "high": 76.3,
          "low": 74.91,
          "close": 75.43,
          "volume": 2968.645,
          "close_time": 1773899999999,
          "quote_volume": 223778.67231,
          "trades": 1300,
          "taker_buy_base": 1628.283,
          "taker_buy_quote": 122774.15724
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 75.46,
          "high": 75.77,
          "low": 74.79,
          "close": 75.01,
          "volume": 1712.679,
          "close_time": 1773903599999,
          "quote_volume": 128730.4681,
          "trades": 1088,
          "taker_buy_base": 662.934,
          "taker_buy_quote": 49807.46332
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 75.04,
          "high": 75.35,
          "low": 74.18,
          "close": 74.61,
          "volume": 2062.556,
          "close_time": 1773907199999,
          "quote_volume": 154160.4138,
          "trades": 1297,
          "taker_buy_base": 790.457,
          "taker_buy_quote": 59127.16423
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 74.61,
          "high": 75.55,
          "low": 74.4,
          "close": 75.08,
          "volume": 2379.919,
          "close_time": 1773910799999,
          "quote_volume": 178490.07816,
          "trades": 1058,
          "taker_buy_base": 1225.387,
          "taker_buy_quote": 91868.02839
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 75.16,
          "high": 76.7,
          "low": 75.16,
          "close": 76.53,
          "volume": 2156.995,
          "close_time": 1773914399999,
          "quote_volume": 163894.00427,
          "trades": 1044,
          "taker_buy_base": 1429.555,
          "taker_buy_quote": 108692.59451
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 76.56,
          "high": 77.16,
          "low": 75.71,
          "close": 75.95,
          "volume": 2440.943,
          "close_time": 1773917999999,
          "quote_volume": 186689.02396,
          "trades": 1431,
          "taker_buy_base": 1090.077,
          "taker_buy_quote": 83498.09536
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 76.09,
          "high": 77.9,
          "low": 75.99,
          "close": 76.56,
          "volume": 4360.28,
          "close_time": 1773921599999,
          "quote_volume": 335914.7385,
          "trades": 2250,
          "taker_buy_base": 2576.038,
          "taker_buy_quote": 198670.38835
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 76.52,
          "high": 77.84,
          "low": 75.88,
          "close": 76.25,
          "volume": 5326.634,
          "close_time": 1773925199999,
          "quote_volume": 407959.94373,
          "trades": 2635,
          "taker_buy_base": 2574.791,
          "taker_buy_quote": 197240.09
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 76.38,
          "high": 77.0,
          "low": 75.54,
          "close": 77.0,
          "volume": 2272.021,
          "close_time": 1773928799999,
          "quote_volume": 173261.37711,
          "trades": 1223,
          "taker_buy_base": 1098.673,
          "taker_buy_quote": 83848.70563
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 76.98,
          "high": 77.55,
          "low": 76.56,
          "close": 77.31,
          "volume": 3672.93,
          "close_time": 1773932399999,
          "quote_volume": 282845.99292,
          "trades": 1297,
          "taker_buy_base": 1784.29,
          "taker_buy_quote": 137529.79088
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 77.33,
          "high": 77.86,
          "low": 74.52,
          "close": 74.79,
          "volume": 6646.325,
          "close_time": 1773935999999,
          "quote_volume": 504283.54862,
          "trades": 3781,
          "taker_buy_base": 2736.587,
          "taker_buy_quote": 206895.30275
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 74.72,
          "high": 74.72,
          "low": 73.57,
          "close": 74.23,
          "volume": 3019.997,
          "close_time": 1773939599999,
          "quote_volume": 223845.85245,
          "trades": 2324,
          "taker_buy_base": 1793.002,
          "taker_buy_quote": 132889.20149
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 74.3,
          "high": 74.56,
          "low": 73.86,
          "close": 74.17,
          "volume": 1250.207,
          "close_time": 1773943199999,
          "quote_volume": 92674.00496,
          "trades": 797,
          "taker_buy_base": 444.316,
          "taker_buy_quote": 32956.89282
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 74.27,
          "high": 75.17,
          "low": 73.8,
          "close": 75.07,
          "volume": 1073.09,
          "close_time": 1773946799999,
          "quote_volume": 79855.35411,
          "trades": 591,
          "taker_buy_base": 477.419,
          "taker_buy_quote": 35546.05323
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 75.04,
          "high": 76.69,
          "low": 74.91,
          "close": 75.97,
          "volume": 2101.86,
          "close_time": 1773950399999,
          "quote_volume": 159899.22958,
          "trades": 1346,
          "taker_buy_base": 888.039,
          "taker_buy_quote": 67525.72446
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 75.95,
          "high": 76.54,
          "low": 74.89,
          "close": 75.04,
          "volume": 1096.098,
          "close_time": 1773953999999,
          "quote_volume": 82961.86557,
          "trades": 680,
          "taker_buy_base": 471.966,
          "taker_buy_quote": 35685.82666
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 75.03,
          "high": 75.55,
          "low": 74.81,
          "close": 75.02,
          "volume": 1202.615,
          "close_time": 1773957599999,
          "quote_volume": 90471.0864,
          "trades": 1109,
          "taker_buy_base": 596.069,
          "taker_buy_quote": 44852.75106
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 74.99,
          "high": 75.22,
          "low": 74.16,
          "close": 74.38,
          "volume": 1604.974,
          "close_time": 1773961199999,
          "quote_volume": 119706.83662,
          "trades": 1890,
          "taker_buy_base": 648.123,
          "taker_buy_quote": 48375.27995
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 74.41,
          "high": 74.73,
          "low": 74.07,
          "close": 74.32,
          "volume": 585.238,
          "close_time": 1773964799999,
          "quote_volume": 43493.66294,
          "trades": 732,
          "taker_buy_base": 337.229,
          "taker_buy_quote": 25060.9058
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 74.32,
          "high": 75.1,
          "low": 74.23,
          "close": 75.0,
          "volume": 987.61,
          "close_time": 1773968399999,
          "quote_volume": 73618.20824,
          "trades": 1211,
          "taker_buy_base": 672.692,
          "taker_buy_quote": 50149.38319
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 75.0,
          "high": 75.99,
          "low": 74.91,
          "close": 75.76,
          "volume": 1913.422,
          "close_time": 1773971999999,
          "quote_volume": 144280.0592,
          "trades": 1730,
          "taker_buy_base": 1174.065,
          "taker_buy_quote": 88547.4324
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 75.76,
          "high": 77.07,
          "low": 75.51,
          "close": 76.92,
          "volume": 1471.61,
          "close_time": 1773975599999,
          "quote_volume": 112109.39584,
          "trades": 1329,
          "taker_buy_base": 775.514,
          "taker_buy_quote": 59127.14485
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 76.91,
          "high": 78.0,
          "low": 76.8,
          "close": 77.78,
          "volume": 1995.4,
          "close_time": 1773979199999,
          "quote_volume": 154473.28932,
          "trades": 1725,
          "taker_buy_base": 1359.039,
          "taker_buy_quote": 105371.35782
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 77.8,
          "high": 78.41,
          "low": 77.52,
          "close": 78.34,
          "volume": 1324.362,
          "close_time": 1773982799999,
          "quote_volume": 103241.56776,
          "trades": 1381,
          "taker_buy_base": 666.086,
          "taker_buy_quote": 51967.18548
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 78.33,
          "high": 78.69,
          "low": 77.32,
          "close": 77.76,
          "volume": 2405.024,
          "close_time": 1773986399999,
          "quote_volume": 187452.17174,
          "trades": 2121,
          "taker_buy_base": 1235.002,
          "taker_buy_quote": 96316.59368
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 77.77,
          "high": 78.33,
          "low": 77.5,
          "close": 77.67,
          "volume": 974.242,
          "close_time": 1773989999999,
          "quote_volume": 75995.9637,
          "trades": 1264,
          "taker_buy_base": 356.114,
          "taker_buy_quote": 27758.84159
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 77.67,
          "high": 79.64,
          "low": 77.43,
          "close": 79.49,
          "volume": 1119.085,
          "close_time": 1773993599999,
          "quote_volume": 88074.25515,
          "trades": 1743,
          "taker_buy_base": 809.643,
          "taker_buy_quote": 63812.20141
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 79.48,
          "high": 80.58,
          "low": 79.08,
          "close": 80.09,
          "volume": 2292.312,
          "close_time": 1773997199999,
          "quote_volume": 182882.0437,
          "trades": 2579,
          "taker_buy_base": 1365.461,
          "taker_buy_quote": 109035.92462
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 80.08,
          "high": 80.35,
          "low": 79.3,
          "close": 79.95,
          "volume": 1782.89,
          "close_time": 1774000799999,
          "quote_volume": 142158.55124,
          "trades": 2452,
          "taker_buy_base": 835.158,
          "taker_buy_quote": 66642.61782
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 79.96,
          "high": 80.44,
          "low": 79.48,
          "close": 80.12,
          "volume": 1478.4,
          "close_time": 1774004399999,
          "quote_volume": 118217.18,
          "trades": 1777,
          "taker_buy_base": 763.629,
          "taker_buy_quote": 61086.73863
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 80.11,
          "high": 81.16,
          "low": 80.09,
          "close": 80.85,
          "volume": 1597.709,
          "close_time": 1774007999999,
          "quote_volume": 128928.07149,
          "trades": 1961,
          "taker_buy_base": 993.819,
          "taker_buy_quote": 80237.33686
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 80.85,
          "high": 81.59,
          "low": 80.72,
          "close": 81.46,
          "volume": 3164.377,
          "close_time": 1774011599999,
          "quote_volume": 257038.96529,
          "trades": 4835,
          "taker_buy_base": 1072.232,
          "taker_buy_quote": 87100.75565
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 81.47,
          "high": 81.66,
          "low": 79.46,
          "close": 80.02,
          "volume": 2146.399,
          "close_time": 1774015199999,
          "quote_volume": 172834.8486,
          "trades": 2613,
          "taker_buy_base": 843.174,
          "taker_buy_quote": 68060.33718
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 80.0,
          "high": 80.53,
          "low": 79.12,
          "close": 79.28,
          "volume": 2206.861,
          "close_time": 1774018799999,
          "quote_volume": 176180.08919,
          "trades": 2524,
          "taker_buy_base": 947.04,
          "taker_buy_quote": 75790.94784
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 79.29,
          "high": 79.69,
          "low": 78.67,
          "close": 79.35,
          "volume": 2095.985,
          "close_time": 1774022399999,
          "quote_volume": 165958.03937,
          "trades": 2049,
          "taker_buy_base": 924.781,
          "taker_buy_quote": 73245.64545
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 79.34,
          "high": 79.48,
          "low": 78.67,
          "close": 78.9,
          "volume": 503.278,
          "close_time": 1774025999999,
          "quote_volume": 39792.94525,
          "trades": 1034,
          "taker_buy_base": 210.794,
          "taker_buy_quote": 16670.77888
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 78.9,
          "high": 78.94,
          "low": 76.9,
          "close": 77.44,
          "volume": 2579.017,
          "close_time": 1774029599999,
          "quote_volume": 200266.50588,
          "trades": 2338,
          "taker_buy_base": 884.949,
          "taker_buy_quote": 68655.29635
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 77.45,
          "high": 77.61,
          "low": 76.43,
          "close": 76.83,
          "volume": 968.279,
          "close_time": 1774033199999,
          "quote_volume": 74528.64516,
          "trades": 1449,
          "taker_buy_base": 471.254,
          "taker_buy_quote": 36285.45194
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 76.84,
          "high": 77.98,
          "low": 76.06,
          "close": 77.66,
          "volume": 1949.388,
          "close_time": 1774036799999,
          "quote_volume": 149892.27383,
          "trades": 2439,
          "taker_buy_base": 1269.751,
          "taker_buy_quote": 97762.04454
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 77.65,
          "high": 79.6,
          "low": 77.63,
          "close": 79.25,
          "volume": 2607.211,
          "close_time": 1774040399999,
          "quote_volume": 205019.70761,
          "trades": 3496,
          "taker_buy_base": 1465.812,
          "taker_buy_quote": 115395.91949
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 79.26,
          "high": 81.0,
          "low": 79.13,
          "close": 79.88,
          "volume": 1931.854,
          "close_time": 1774043999999,
          "quote_volume": 154566.34486,
          "trades": 1608,
          "taker_buy_base": 1066.811,
          "taker_buy_quote": 85469.19619
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 79.85,
          "high": 80.56,
          "low": 79.85,
          "close": 80.09,
          "volume": 878.247,
          "close_time": 1774047599999,
          "quote_volume": 70427.08837,
          "trades": 1204,
          "taker_buy_base": 495.517,
          "taker_buy_quote": 39738.20399
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 80.11,
          "high": 80.24,
          "low": 79.53,
          "close": 79.74,
          "volume": 673.251,
          "close_time": 1774051199999,
          "quote_volume": 53711.08369,
          "trades": 1296,
          "taker_buy_base": 189.336,
          "taker_buy_quote": 15103.99669
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 79.76,
          "high": 80.03,
          "low": 79.16,
          "close": 79.45,
          "volume": 1126.921,
          "close_time": 1774054799999,
          "quote_volume": 89666.96776,
          "trades": 1742,
          "taker_buy_base": 743.992,
          "taker_buy_quote": 59244.54885
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 79.45,
          "high": 79.89,
          "low": 79.18,
          "close": 79.67,
          "volume": 968.472,
          "close_time": 1774058399999,
          "quote_volume": 76984.0778,
          "trades": 1626,
          "taker_buy_base": 704.291,
          "taker_buy_quote": 56004.28643
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 79.67,
          "high": 80.42,
          "low": 79.44,
          "close": 79.96,
          "volume": 710.246,
          "close_time": 1774061999999,
          "quote_volume": 56772.96246,
          "trades": 1485,
          "taker_buy_base": 342.742,
          "taker_buy_quote": 27411.04618
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 79.95,
          "high": 80.17,
          "low": 79.53,
          "close": 79.62,
          "volume": 605.031,
          "close_time": 1774065599999,
          "quote_volume": 48338.27235,
          "trades": 952,
          "taker_buy_base": 294.783,
          "taker_buy_quote": 23578.20598
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 79.61,
          "high": 79.82,
          "low": 79.5,
          "close": 79.6,
          "volume": 179.896,
          "close_time": 1774069199999,
          "quote_volume": 14328.56382,
          "trades": 606,
          "taker_buy_base": 107.826,
          "taker_buy_quote": 8588.5911
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 79.61,
          "high": 79.84,
          "low": 78.63,
          "close": 78.76,
          "volume": 1102.177,
          "close_time": 1774072799999,
          "quote_volume": 87307.65294,
          "trades": 1296,
          "taker_buy_base": 244.762,
          "taker_buy_quote": 19394.88286
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 78.76,
          "high": 79.05,
          "low": 78.69,
          "close": 79.05,
          "volume": 451.773,
          "close_time": 1774076399999,
          "quote_volume": 35622.73634,
          "trades": 935,
          "taker_buy_base": 201.817,
          "taker_buy_quote": 15920.04068
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 79.04,
          "high": 79.14,
          "low": 78.71,
          "close": 78.74,
          "volume": 284.052,
          "close_time": 1774079999999,
          "quote_volume": 22391.88406,
          "trades": 664,
          "taker_buy_base": 103.571,
          "taker_buy_quote": 8166.88936
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 78.75,
          "high": 78.76,
          "low": 77.95,
          "close": 78.07,
          "volume": 445.343,
          "close_time": 1774083599999,
          "quote_volume": 34851.06733,
          "trades": 1113,
          "taker_buy_base": 137.148,
          "taker_buy_quote": 10736.88127
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 78.1,
          "high": 78.56,
          "low": 78.01,
          "close": 78.32,
          "volume": 729.151,
          "close_time": 1774087199999,
          "quote_volume": 57060.20983,
          "trades": 1036,
          "taker_buy_base": 498.994,
          "taker_buy_quote": 39053.95179
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 78.33,
          "high": 78.33,
          "low": 77.58,
          "close": 78.12,
          "volume": 774.088,
          "close_time": 1774090799999,
          "quote_volume": 60271.65053,
          "trades": 1089,
          "taker_buy_base": 461.744,
          "taker_buy_quote": 35963.33152
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 78.12,
          "high": 78.4,
          "low": 77.93,
          "close": 78.24,
          "volume": 611.772,
          "close_time": 1774094399999,
          "quote_volume": 47805.00979,
          "trades": 752,
          "taker_buy_base": 384.403,
          "taker_buy_quote": 30043.48245
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 78.24,
          "high": 78.36,
          "low": 77.9,
          "close": 78.09,
          "volume": 412.293,
          "close_time": 1774097999999,
          "quote_volume": 32220.81314,
          "trades": 553,
          "taker_buy_base": 202.068,
          "taker_buy_quote": 15804.12027
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 78.1,
          "high": 78.44,
          "low": 77.92,
          "close": 78.39,
          "volume": 699.801,
          "close_time": 1774101599999,
          "quote_volume": 54752.32919,
          "trades": 692,
          "taker_buy_base": 286.748,
          "taker_buy_quote": 22438.56079
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 78.4,
          "high": 78.59,
          "low": 78.24,
          "close": 78.47,
          "volume": 476.617,
          "close_time": 1774105199999,
          "quote_volume": 37384.40775,
          "trades": 616,
          "taker_buy_base": 303.56,
          "taker_buy_quote": 23810.93752
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 78.48,
          "high": 78.54,
          "low": 78.13,
          "close": 78.21,
          "volume": 432.516,
          "close_time": 1774108799999,
          "quote_volume": 33865.99263,
          "trades": 624,
          "taker_buy_base": 279.837,
          "taker_buy_quote": 21909.9082
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 78.2,
          "high": 78.21,
          "low": 77.8,
          "close": 78.03,
          "volume": 417.741,
          "close_time": 1774112399999,
          "quote_volume": 32592.36173,
          "trades": 945,
          "taker_buy_base": 182.357,
          "taker_buy_quote": 14228.77462
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 78.02,
          "high": 78.05,
          "low": 77.64,
          "close": 77.67,
          "volume": 197.926,
          "close_time": 1774115999999,
          "quote_volume": 15403.31877,
          "trades": 466,
          "taker_buy_base": 65.882,
          "taker_buy_quote": 5126.04889
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 77.67,
          "high": 77.96,
          "low": 77.5,
          "close": 77.5,
          "volume": 289.625,
          "close_time": 1774119599999,
          "quote_volume": 22518.26798,
          "trades": 330,
          "taker_buy_base": 115.43,
          "taker_buy_quote": 8969.42692
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 77.5,
          "high": 77.69,
          "low": 77.26,
          "close": 77.63,
          "volume": 406.912,
          "close_time": 1774123199999,
          "quote_volume": 31520.83482,
          "trades": 457,
          "taker_buy_base": 235.88,
          "taker_buy_quote": 18270.91271
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 77.62,
          "high": 77.64,
          "low": 77.21,
          "close": 77.39,
          "volume": 699.645,
          "close_time": 1774126799999,
          "quote_volume": 54176.60448,
          "trades": 702,
          "taker_buy_base": 367.148,
          "taker_buy_quote": 28436.45701
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 77.37,
          "high": 77.64,
          "low": 77.33,
          "close": 77.34,
          "volume": 290.373,
          "close_time": 1774130399999,
          "quote_volume": 22503.02078,
          "trades": 429,
          "taker_buy_base": 174.8,
          "taker_buy_quote": 13548.78085
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 77.33,
          "high": 77.55,
          "low": 76.97,
          "close": 77.3,
          "volume": 663.344,
          "close_time": 1774133999999,
          "quote_volume": 51283.41687,
          "trades": 839,
          "taker_buy_base": 396.866,
          "taker_buy_quote": 30694.57133
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 77.29,
          "high": 77.57,
          "low": 76.69,
          "close": 77.16,
          "volume": 743.546,
          "close_time": 1774137599999,
          "quote_volume": 57392.68415,
          "trades": 1384,
          "taker_buy_base": 351.07,
          "taker_buy_quote": 27112.93615
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 77.15,
          "high": 77.15,
          "low": 76.06,
          "close": 76.27,
          "volume": 3365.589,
          "close_time": 1774141199999,
          "quote_volume": 257393.25141,
          "trades": 3054,
          "taker_buy_base": 1287.745,
          "taker_buy_quote": 98526.22317
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 76.28,
          "high": 76.61,
          "low": 74.79,
          "close": 75.47,
          "volume": 4219.91,
          "close_time": 1774144799999,
          "quote_volume": 319188.0584,
          "trades": 2774,
          "taker_buy_base": 1265.042,
          "taker_buy_quote": 95894.37744
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 75.46,
          "high": 76.5,
          "low": 75.25,
          "close": 75.25,
          "volume": 890.693,
          "close_time": 1774148399999,
          "quote_volume": 67477.11921,
          "trades": 1312,
          "taker_buy_base": 390.089,
          "taker_buy_quote": 29547.18558
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 75.24,
          "high": 75.83,
          "low": 74.85,
          "close": 75.77,
          "volume": 1097.515,
          "close_time": 1774151999999,
          "quote_volume": 82711.04942,
          "trades": 1433,
          "taker_buy_base": 720.771,
          "taker_buy_quote": 54328.41955
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 75.79,
          "high": 75.83,
          "low": 74.77,
          "close": 75.11,
          "volume": 1716.457,
          "close_time": 1774155599999,
          "quote_volume": 128951.78803,
          "trades": 1949,
          "taker_buy_base": 792.413,
          "taker_buy_quote": 59467.86132
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 75.11,
          "high": 75.33,
          "low": 74.93,
          "close": 75.12,
          "volume": 456.814,
          "close_time": 1774159199999,
          "quote_volume": 34327.47502,
          "trades": 541,
          "taker_buy_base": 103.569,
          "taker_buy_quote": 7779.82907
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 75.11,
          "high": 75.61,
          "low": 74.75,
          "close": 75.57,
          "volume": 1434.595,
          "close_time": 1774162799999,
          "quote_volume": 107686.36355,
          "trades": 1250,
          "taker_buy_base": 687.506,
          "taker_buy_quote": 51589.55454
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 75.55,
          "high": 75.79,
          "low": 75.1,
          "close": 75.35,
          "volume": 970.395,
          "close_time": 1774166399999,
          "quote_volume": 73142.63111,
          "trades": 1142,
          "taker_buy_base": 441.213,
          "taker_buy_quote": 33273.34143
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 75.33,
          "high": 75.9,
          "low": 75.15,
          "close": 75.61,
          "volume": 1331.212,
          "close_time": 1774169999999,
          "quote_volume": 100548.67239,
          "trades": 1847,
          "taker_buy_base": 536.635,
          "taker_buy_quote": 40534.96873
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 75.65,
          "high": 75.71,
          "low": 74.08,
          "close": 74.42,
          "volume": 1637.28,
          "close_time": 1774173599999,
          "quote_volume": 122602.88789,
          "trades": 1781,
          "taker_buy_base": 604.162,
          "taker_buy_quote": 45264.48634
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 74.4,
          "high": 74.99,
          "low": 74.18,
          "close": 74.18,
          "volume": 675.861,
          "close_time": 1774177199999,
          "quote_volume": 50432.64684,
          "trades": 1047,
          "taker_buy_base": 352.22,
          "taker_buy_quote": 26306.63834
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 74.18,
          "high": 75.34,
          "low": 74.16,
          "close": 74.97,
          "volume": 1106.41,
          "close_time": 1774180799999,
          "quote_volume": 82879.84222,
          "trades": 1980,
          "taker_buy_base": 537.645,
          "taker_buy_quote": 40239.66816
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 74.97,
          "high": 75.48,
          "low": 74.88,
          "close": 75.04,
          "volume": 863.509,
          "close_time": 1774184399999,
          "quote_volume": 64877.67895,
          "trades": 1428,
          "taker_buy_base": 440.824,
          "taker_buy_quote": 33124.30009
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 75.04,
          "high": 75.25,
          "low": 74.45,
          "close": 74.48,
          "volume": 407.431,
          "close_time": 1774187999999,
          "quote_volume": 30518.40021,
          "trades": 1029,
          "taker_buy_base": 147.997,
          "taker_buy_quote": 11081.77264
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 74.51,
          "high": 74.81,
          "low": 74.42,
          "close": 74.55,
          "volume": 569.456,
          "close_time": 1774191599999,
          "quote_volume": 42490.12096,
          "trades": 1125,
          "taker_buy_base": 317.378,
          "taker_buy_quote": 23677.4138
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 74.56,
          "high": 74.68,
          "low": 72.69,
          "close": 73.25,
          "volume": 1749.255,
          "close_time": 1774195199999,
          "quote_volume": 128725.22395,
          "trades": 2452,
          "taker_buy_base": 741.183,
          "taker_buy_quote": 54492.81947
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 73.24,
          "high": 73.67,
          "low": 73.13,
          "close": 73.13,
          "volume": 1435.159,
          "close_time": 1774198799999,
          "quote_volume": 105323.62445,
          "trades": 1338,
          "taker_buy_base": 604.023,
          "taker_buy_quote": 44323.97112
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 73.14,
          "high": 73.28,
          "low": 72.44,
          "close": 72.44,
          "volume": 1122.208,
          "close_time": 1774202399999,
          "quote_volume": 81922.17511,
          "trades": 1414,
          "taker_buy_base": 482.489,
          "taker_buy_quote": 35226.53457
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 72.44,
          "high": 72.44,
          "low": 71.26,
          "close": 71.71,
          "volume": 1643.448,
          "close_time": 1774205999999,
          "quote_volume": 117965.41952,
          "trades": 2455,
          "taker_buy_base": 908.659,
          "taker_buy_quote": 65201.52287
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 71.71,
          "high": 72.04,
          "low": 71.55,
          "close": 71.78,
          "volume": 460.307,
          "close_time": 1774209599999,
          "quote_volume": 33035.61996,
          "trades": 806,
          "taker_buy_base": 279.248,
          "taker_buy_quote": 20036.55436
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 71.8,
          "high": 72.05,
          "low": 71.58,
          "close": 71.92,
          "volume": 675.226,
          "close_time": 1774213199999,
          "quote_volume": 48466.95553,
          "trades": 936,
          "taker_buy_base": 331.365,
          "taker_buy_quote": 23787.62031
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 71.93,
          "high": 72.03,
          "low": 71.14,
          "close": 71.33,
          "volume": 622.811,
          "close_time": 1774216799999,
          "quote_volume": 44556.81538,
          "trades": 902,
          "taker_buy_base": 321.523,
          "taker_buy_quote": 23007.20771
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 71.33,
          "high": 71.98,
          "low": 70.34,
          "close": 71.8,
          "volume": 1357.688,
          "close_time": 1774220399999,
          "quote_volume": 96563.85727,
          "trades": 1638,
          "taker_buy_base": 722.362,
          "taker_buy_quote": 51517.7232
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 71.81,
          "high": 72.26,
          "low": 71.62,
          "close": 71.67,
          "volume": 1168.032,
          "close_time": 1774223999999,
          "quote_volume": 84000.21855,
          "trades": 1290,
          "taker_buy_base": 634.318,
          "taker_buy_quote": 45620.57518
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 71.68,
          "high": 71.86,
          "low": 70.72,
          "close": 71.0,
          "volume": 1242.241,
          "close_time": 1774227599999,
          "quote_volume": 88612.1652,
          "trades": 2884,
          "taker_buy_base": 630.44,
          "taker_buy_quote": 44988.78174
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 71.01,
          "high": 71.16,
          "low": 69.77,
          "close": 70.18,
          "volume": 1867.138,
          "close_time": 1774231199999,
          "quote_volume": 131188.684,
          "trades": 1858,
          "taker_buy_base": 1005.614,
          "taker_buy_quote": 70606.5616
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 70.15,
          "high": 70.43,
          "low": 69.67,
          "close": 69.8,
          "volume": 852.728,
          "close_time": 1774234799999,
          "quote_volume": 59652.54241,
          "trades": 1269,
          "taker_buy_base": 221.002,
          "taker_buy_quote": 15480.68801
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 69.8,
          "high": 69.86,
          "low": 68.5,
          "close": 69.49,
          "volume": 5312.941,
          "close_time": 1774238399999,
          "quote_volume": 367514.61381,
          "trades": 6492,
          "taker_buy_base": 1398.121,
          "taker_buy_quote": 96844.21969
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 69.48,
          "high": 69.78,
          "low": 69.37,
          "close": 69.76,
          "volume": 545.252,
          "close_time": 1774241999999,
          "quote_volume": 37941.37314,
          "trades": 682,
          "taker_buy_base": 225.014,
          "taker_buy_quote": 15660.32483
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 69.73,
          "high": 70.38,
          "low": 69.7,
          "close": 70.03,
          "volume": 727.915,
          "close_time": 1774245599999,
          "quote_volume": 50999.6738,
          "trades": 1147,
          "taker_buy_base": 382.168,
          "taker_buy_quote": 26785.93934
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 70.01,
          "high": 70.01,
          "low": 69.04,
          "close": 69.38,
          "volume": 298.527,
          "close_time": 1774249199999,
          "quote_volume": 20742.05442,
          "trades": 775,
          "taker_buy_base": 103.438,
          "taker_buy_quote": 7177.37752
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 69.38,
          "high": 69.62,
          "low": 69.2,
          "close": 69.29,
          "volume": 209.605,
          "close_time": 1774252799999,
          "quote_volume": 14553.30943,
          "trades": 514,
          "taker_buy_base": 101.182,
          "taker_buy_quote": 7023.89745
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 69.3,
          "high": 69.89,
          "low": 69.3,
          "close": 69.63,
          "volume": 408.493,
          "close_time": 1774256399999,
          "quote_volume": 28453.90071,
          "trades": 845,
          "taker_buy_base": 221.158,
          "taker_buy_quote": 15405.09113
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 69.62,
          "high": 69.65,
          "low": 68.26,
          "close": 68.69,
          "volume": 1612.539,
          "close_time": 1774259999999,
          "quote_volume": 110981.21306,
          "trades": 2104,
          "taker_buy_base": 652.455,
          "taker_buy_quote": 44975.11959
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 68.65,
          "high": 69.42,
          "low": 68.56,
          "close": 69.3,
          "volume": 606.46,
          "close_time": 1774263599999,
          "quote_volume": 41815.56479,
          "trades": 1072,
          "taker_buy_base": 334.563,
          "taker_buy_quote": 23091.71318
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 69.34,
          "high": 73.41,
          "low": 69.34,
          "close": 71.23,
          "volume": 5402.023,
          "close_time": 1774267199999,
          "quote_volume": 387305.448,
          "trades": 8225,
          "taker_buy_base": 2487.711,
          "taker_buy_quote": 178152.60269
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 71.24,
          "high": 72.48,
          "low": 70.71,
          "close": 71.97,
          "volume": 1773.187,
          "close_time": 1774270799999,
          "quote_volume": 127002.27044,
          "trades": 2925,
          "taker_buy_base": 1017.283,
          "taker_buy_quote": 72986.9384
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 71.97,
          "high": 73.18,
          "low": 71.55,
          "close": 73.11,
          "volume": 1766.45,
          "close_time": 1774274399999,
          "quote_volume": 127729.81661,
          "trades": 2224,
          "taker_buy_base": 782.479,
          "taker_buy_quote": 56566.15363
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 73.12,
          "high": 73.66,
          "low": 72.52,
          "close": 72.6,
          "volume": 2088.071,
          "close_time": 1774277999999,
          "quote_volume": 152528.64596,
          "trades": 2675,
          "taker_buy_base": 1139.124,
          "taker_buy_quote": 83216.04339
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 72.65,
          "high": 72.97,
          "low": 71.01,
          "close": 71.16,
          "volume": 1521.113,
          "close_time": 1774281599999,
          "quote_volume": 109494.12418,
          "trades": 1921,
          "taker_buy_base": 461.768,
          "taker_buy_quote": 33215.63071
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 71.18,
          "high": 71.55,
          "low": 70.57,
          "close": 71.23,
          "volume": 953.961,
          "close_time": 1774285199999,
          "quote_volume": 67786.44881,
          "trades": 1543,
          "taker_buy_base": 516.875,
          "taker_buy_quote": 36723.39793
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 71.24,
          "high": 72.11,
          "low": 71.04,
          "close": 71.47,
          "volume": 1462.426,
          "close_time": 1774288799999,
          "quote_volume": 104721.68609,
          "trades": 1723,
          "taker_buy_base": 832.173,
          "taker_buy_quote": 59569.51004
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 71.47,
          "high": 71.86,
          "low": 71.32,
          "close": 71.85,
          "volume": 564.481,
          "close_time": 1774292399999,
          "quote_volume": 40385.93174,
          "trades": 1182,
          "taker_buy_base": 317.623,
          "taker_buy_quote": 22728.7326
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 71.83,
          "high": 72.09,
          "low": 71.0,
          "close": 71.57,
          "volume": 1811.215,
          "close_time": 1774295999999,
          "quote_volume": 129517.3783,
          "trades": 2289,
          "taker_buy_base": 1182.13,
          "taker_buy_quote": 84582.77371
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 71.63,
          "high": 72.79,
          "low": 71.52,
          "close": 72.0,
          "volume": 1099.684,
          "close_time": 1774299599999,
          "quote_volume": 79440.93086,
          "trades": 1792,
          "taker_buy_base": 599.591,
          "taker_buy_quote": 43321.71147
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 71.96,
          "high": 72.06,
          "low": 71.11,
          "close": 71.44,
          "volume": 1036.497,
          "close_time": 1774303199999,
          "quote_volume": 74040.57018,
          "trades": 1110,
          "taker_buy_base": 422.428,
          "taker_buy_quote": 30175.01765
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 71.44,
          "high": 71.51,
          "low": 70.87,
          "close": 71.18,
          "volume": 438.246,
          "close_time": 1774306799999,
          "quote_volume": 31157.37091,
          "trades": 472,
          "taker_buy_base": 146.305,
          "taker_buy_quote": 10400.2906
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 71.17,
          "high": 71.62,
          "low": 70.96,
          "close": 71.38,
          "volume": 821.316,
          "close_time": 1774310399999,
          "quote_volume": 58548.76431,
          "trades": 1232,
          "taker_buy_base": 424.022,
          "taker_buy_quote": 30240.72305
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 71.39,
          "high": 71.4,
          "low": 70.44,
          "close": 70.74,
          "volume": 707.408,
          "close_time": 1774313999999,
          "quote_volume": 50098.4176,
          "trades": 968,
          "taker_buy_base": 297.559,
          "taker_buy_quote": 21079.0204
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 70.73,
          "high": 70.77,
          "low": 70.06,
          "close": 70.36,
          "volume": 462.913,
          "close_time": 1774317599999,
          "quote_volume": 32600.24848,
          "trades": 897,
          "taker_buy_base": 240.022,
          "taker_buy_quote": 16915.55631
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 70.36,
          "high": 70.81,
          "low": 70.26,
          "close": 70.33,
          "volume": 574.049,
          "close_time": 1774321199999,
          "quote_volume": 40490.67334,
          "trades": 663,
          "taker_buy_base": 231.105,
          "taker_buy_quote": 16312.37328
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 70.34,
          "high": 70.53,
          "low": 70.07,
          "close": 70.13,
          "volume": 372.006,
          "close_time": 1774324799999,
          "quote_volume": 26137.07912,
          "trades": 803,
          "taker_buy_base": 209.816,
          "taker_buy_quote": 14749.01072
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70.12,
          "high": 70.21,
          "low": 69.64,
          "close": 70.03,
          "volume": 229.475,
          "close_time": 1774328399999,
          "quote_volume": 16039.91332,
          "trades": 524,
          "taker_buy_base": 128.596,
          "taker_buy_quote": 8989.37032
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 70.01,
          "high": 70.36,
          "low": 69.73,
          "close": 70.32,
          "volume": 337.016,
          "close_time": 1774331999999,
          "quote_volume": 23633.77627,
          "trades": 484,
          "taker_buy_base": 267.935,
          "taker_buy_quote": 18799.79351
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 70.33,
          "high": 71.04,
          "low": 70.31,
          "close": 70.73,
          "volume": 297.627,
          "close_time": 1774335599999,
          "quote_volume": 21046.33486,
          "trades": 496,
          "taker_buy_base": 194.592,
          "taker_buy_quote": 13760.02388
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 70.74,
          "high": 72.05,
          "low": 70.68,
          "close": 72.05,
          "volume": 1495.882,
          "close_time": 1774339199999,
          "quote_volume": 107092.27535,
          "trades": 1743,
          "taker_buy_base": 875.913,
          "taker_buy_quote": 62712.59547
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 72.04,
          "high": 72.56,
          "low": 71.66,
          "close": 71.98,
          "volume": 1263.213,
          "close_time": 1774342799999,
          "quote_volume": 90975.36125,
          "trades": 1688,
          "taker_buy_base": 595.238,
          "taker_buy_quote": 42876.24012
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 72.01,
          "high": 73.7,
          "low": 71.96,
          "close": 73.53,
          "volume": 3288.685,
          "close_time": 1774346399999,
          "quote_volume": 240020.67493,
          "trades": 3103,
          "taker_buy_base": 2061.911,
          "taker_buy_quote": 150525.55651
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 73.53,
          "high": 74.46,
          "low": 73.53,
          "close": 74.37,
          "volume": 1903.453,
          "close_time": 1774349999999,
          "quote_volume": 140897.74383,
          "trades": 1999,
          "taker_buy_base": 1091.504,
          "taker_buy_quote": 80805.0256
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 74.37,
          "high": 75.55,
          "low": 73.65,
          "close": 75.34,
          "volume": 2355.194,
          "close_time": 1774353599999,
          "quote_volume": 176061.84778,
          "trades": 3425,
          "taker_buy_base": 1202.251,
          "taker_buy_quote": 89791.90451
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 75.35,
          "high": 75.36,
          "low": 74.55,
          "close": 74.78,
          "volume": 1327.176,
          "close_time": 1774357199999,
          "quote_volume": 99538.01024,
          "trades": 1559,
          "taker_buy_base": 730.024,
          "taker_buy_quote": 54727.2325
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 74.76,
          "high": 74.76,
          "low": 73.28,
          "close": 73.8,
          "volume": 2851.566,
          "close_time": 1774360799999,
          "quote_volume": 210458.95616,
          "trades": 2781,
          "taker_buy_base": 941.342,
          "taker_buy_quote": 69456.80853
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 73.79,
          "high": 74.54,
          "low": 73.17,
          "close": 73.52,
          "volume": 1208.833,
          "close_time": 1774364399999,
          "quote_volume": 89332.70936,
          "trades": 2082,
          "taker_buy_base": 638.641,
          "taker_buy_quote": 47185.13126
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 73.51,
          "high": 73.67,
          "low": 72.78,
          "close": 72.87,
          "volume": 935.057,
          "close_time": 1774367999999,
          "quote_volume": 68505.36939,
          "trades": 1418,
          "taker_buy_base": 538.594,
          "taker_buy_quote": 39479.66301
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 72.83,
          "high": 73.14,
          "low": 72.08,
          "close": 72.15,
          "volume": 808.345,
          "close_time": 1774371599999,
          "quote_volume": 58672.29996,
          "trades": 1330,
          "taker_buy_base": 444.383,
          "taker_buy_quote": 32278.57914
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 72.15,
          "high": 72.6,
          "low": 71.31,
          "close": 72.58,
          "volume": 1965.17,
          "close_time": 1774375199999,
          "quote_volume": 141367.14337,
          "trades": 2081,
          "taker_buy_base": 953.877,
          "taker_buy_quote": 68599.3966
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 72.59,
          "high": 73.71,
          "low": 72.44,
          "close": 72.82,
          "volume": 873.486,
          "close_time": 1774378799999,
          "quote_volume": 63724.28031,
          "trades": 1493,
          "taker_buy_base": 440.378,
          "taker_buy_quote": 32082.64825
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 72.83,
          "high": 73.47,
          "low": 72.83,
          "close": 73.27,
          "volume": 844.169,
          "close_time": 1774382399999,
          "quote_volume": 61780.41313,
          "trades": 1329,
          "taker_buy_base": 556.532,
          "taker_buy_quote": 40737.40001
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 73.25,
          "high": 74.83,
          "low": 73.18,
          "close": 74.75,
          "volume": 1142.246,
          "close_time": 1774385999999,
          "quote_volume": 84516.18635,
          "trades": 1535,
          "taker_buy_base": 743.024,
          "taker_buy_quote": 54943.3351
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 74.76,
          "high": 77.45,
          "low": 74.21,
          "close": 77.34,
          "volume": 3669.998,
          "close_time": 1774389599999,
          "quote_volume": 277933.16666,
          "trades": 4399,
          "taker_buy_base": 2080.167,
          "taker_buy_quote": 157448.59469
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 77.34,
          "high": 78.41,
          "low": 76.77,
          "close": 76.98,
          "volume": 2257.4,
          "close_time": 1774393199999,
          "quote_volume": 175147.16144,
          "trades": 3238,
          "taker_buy_base": 1293.548,
          "taker_buy_quote": 100346.51185
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 76.99,
          "high": 77.45,
          "low": 76.38,
          "close": 76.39,
          "volume": 766.119,
          "close_time": 1774396799999,
          "quote_volume": 58940.32486,
          "trades": 1360,
          "taker_buy_base": 344.701,
          "taker_buy_quote": 26548.13722
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 76.39,
          "high": 76.76,
          "low": 75.68,
          "close": 76.04,
          "volume": 961.859,
          "close_time": 1774400399999,
          "quote_volume": 73215.364,
          "trades": 1835,
          "taker_buy_base": 433.677,
          "taker_buy_quote": 33020.9971
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 76.03,
          "high": 76.31,
          "low": 75.24,
          "close": 75.29,
          "volume": 889.648,
          "close_time": 1774403999999,
          "quote_volume": 67293.35046,
          "trades": 1203,
          "taker_buy_base": 384.826,
          "taker_buy_quote": 29129.84032
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 75.31,
          "high": 75.53,
          "low": 74.69,
          "close": 74.7,
          "volume": 493.629,
          "close_time": 1774407599999,
          "quote_volume": 37079.88984,
          "trades": 1027,
          "taker_buy_base": 158.108,
          "taker_buy_quote": 11899.22196
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 74.78,
          "high": 75.29,
          "low": 74.72,
          "close": 75.14,
          "volume": 692.316,
          "close_time": 1774411199999,
          "quote_volume": 51949.01333,
          "trades": 671,
          "taker_buy_base": 488.493,
          "taker_buy_quote": 36648.53435
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 75.14,
          "high": 75.66,
          "low": 74.83,
          "close": 75.1,
          "volume": 697.167,
          "close_time": 1774414799999,
          "quote_volume": 52450.42858,
          "trades": 839,
          "taker_buy_base": 329.879,
          "taker_buy_quote": 24816.57214
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 75.1,
          "high": 75.83,
          "low": 74.72,
          "close": 75.54,
          "volume": 1225.224,
          "close_time": 1774418399999,
          "quote_volume": 92377.20221,
          "trades": 1501,
          "taker_buy_base": 617.355,
          "taker_buy_quote": 46564.65078
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 75.51,
          "high": 76.25,
          "low": 75.05,
          "close": 75.05,
          "volume": 696.887,
          "close_time": 1774421999999,
          "quote_volume": 52755.49927,
          "trades": 1109,
          "taker_buy_base": 391.267,
          "taker_buy_quote": 29660.8179
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 75.04,
          "high": 75.42,
          "low": 74.53,
          "close": 74.83,
          "volume": 679.886,
          "close_time": 1774425599999,
          "quote_volume": 51023.36044,
          "trades": 1391,
          "taker_buy_base": 225.467,
          "taker_buy_quote": 16942.49947
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 74.83,
          "high": 75.51,
          "low": 74.79,
          "close": 75.38,
          "volume": 1675.096,
          "close_time": 1774429199999,
          "quote_volume": 126051.6065,
          "trades": 1839,
          "taker_buy_base": 910.693,
          "taker_buy_quote": 68521.81236
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 75.35,
          "high": 75.91,
          "low": 75.0,
          "close": 75.19,
          "volume": 503.308,
          "close_time": 1774432799999,
          "quote_volume": 37944.22265,
          "trades": 1021,
          "taker_buy_base": 262.78,
          "taker_buy_quote": 19828.42639
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 75.19,
          "high": 76.49,
          "low": 75.1,
          "close": 76.35,
          "volume": 2624.507,
          "close_time": 1774436399999,
          "quote_volume": 199129.08676,
          "trades": 1810,
          "taker_buy_base": 1340.247,
          "taker_buy_quote": 101614.96571
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 76.35,
          "high": 76.87,
          "low": 75.87,
          "close": 76.81,
          "volume": 1281.676,
          "close_time": 1774439999999,
          "quote_volume": 97837.70649,
          "trades": 2158,
          "taker_buy_base": 647.589,
          "taker_buy_quote": 49408.26512
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 76.81,
          "high": 78.46,
          "low": 76.55,
          "close": 78.27,
          "volume": 5302.57,
          "close_time": 1774443599999,
          "quote_volume": 410797.44908,
          "trades": 6744,
          "taker_buy_base": 3283.341,
          "taker_buy_quote": 254244.14191
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 78.3,
          "high": 78.42,
          "low": 77.05,
          "close": 77.36,
          "volume": 1457.336,
          "close_time": 1774447199999,
          "quote_volume": 113177.56805,
          "trades": 2868,
          "taker_buy_base": 563.967,
          "taker_buy_quote": 43806.08821
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 77.36,
          "high": 77.54,
          "low": 76.65,
          "close": 76.91,
          "volume": 1208.569,
          "close_time": 1774450799999,
          "quote_volume": 93126.03721,
          "trades": 2470,
          "taker_buy_base": 575.538,
          "taker_buy_quote": 44357.7776
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 76.98,
          "high": 77.06,
          "low": 75.5,
          "close": 75.88,
          "volume": 1150.136,
          "close_time": 1774454399999,
          "quote_volume": 87437.55642,
          "trades": 1896,
          "taker_buy_base": 395.911,
          "taker_buy_quote": 30072.51273
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 75.87,
          "high": 76.88,
          "low": 75.13,
          "close": 76.28,
          "volume": 2125.309,
          "close_time": 1774457999999,
          "quote_volume": 161233.21368,
          "trades": 2822,
          "taker_buy_base": 695.527,
          "taker_buy_quote": 52650.13233
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 76.32,
          "high": 77.0,
          "low": 75.67,
          "close": 76.66,
          "volume": 1674.38,
          "close_time": 1774461599999,
          "quote_volume": 128063.78885,
          "trades": 2305,
          "taker_buy_base": 787.981,
          "taker_buy_quote": 60393.94378
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 76.67,
          "high": 77.0,
          "low": 75.94,
          "close": 76.35,
          "volume": 1330.619,
          "close_time": 1774465199999,
          "quote_volume": 101783.09202,
          "trades": 1451,
          "taker_buy_base": 732.332,
          "taker_buy_quote": 56009.15549
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 76.33,
          "high": 76.5,
          "low": 75.52,
          "close": 75.74,
          "volume": 1214.779,
          "close_time": 1774468799999,
          "quote_volume": 92148.53936,
          "trades": 1466,
          "taker_buy_base": 464.743,
          "taker_buy_quote": 35239.66555
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 75.72,
          "high": 77.24,
          "low": 75.33,
          "close": 77.15,
          "volume": 2759.669,
          "close_time": 1774472399999,
          "quote_volume": 211642.33678,
          "trades": 3093,
          "taker_buy_base": 1733.415,
          "taker_buy_quote": 132912.7428
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 77.14,
          "high": 77.14,
          "low": 76.19,
          "close": 76.38,
          "volume": 533.2,
          "close_time": 1774475999999,
          "quote_volume": 40795.16996,
          "trades": 791,
          "taker_buy_base": 329.893,
          "taker_buy_quote": 25237.77072
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 76.33,
          "high": 76.7,
          "low": 76.24,
          "close": 76.3,
          "volume": 415.759,
          "close_time": 1774479599999,
          "quote_volume": 31804.77078,
          "trades": 975,
          "taker_buy_base": 228.475,
          "taker_buy_quote": 17480.02006
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 76.31,
          "high": 76.85,
          "low": 76.31,
          "close": 76.57,
          "volume": 566.673,
          "close_time": 1774483199999,
          "quote_volume": 43403.61754,
          "trades": 1040,
          "taker_buy_base": 228.785,
          "taker_buy_quote": 17523.8146
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 76.57,
          "high": 76.57,
          "low": 76.17,
          "close": 76.37,
          "volume": 305.213,
          "close_time": 1774486799999,
          "quote_volume": 23306.09538,
          "trades": 743,
          "taker_buy_base": 181.514,
          "taker_buy_quote": 13860.67899
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 76.38,
          "high": 76.73,
          "low": 76.05,
          "close": 76.26,
          "volume": 278.599,
          "close_time": 1774490399999,
          "quote_volume": 21295.56916,
          "trades": 949,
          "taker_buy_base": 134.776,
          "taker_buy_quote": 10303.68484
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 76.25,
          "high": 76.34,
          "low": 75.5,
          "close": 75.71,
          "volume": 1498.102,
          "close_time": 1774493999999,
          "quote_volume": 113607.17144,
          "trades": 826,
          "taker_buy_base": 221.547,
          "taker_buy_quote": 16759.21623
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 75.7,
          "high": 76.12,
          "low": 75.62,
          "close": 75.95,
          "volume": 338.19,
          "close_time": 1774497599999,
          "quote_volume": 25666.9987,
          "trades": 869,
          "taker_buy_base": 82.047,
          "taker_buy_quote": 6226.35212
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 75.96,
          "high": 76.46,
          "low": 75.75,
          "close": 76.43,
          "volume": 147.116,
          "close_time": 1774501199999,
          "quote_volume": 11186.32788,
          "trades": 505,
          "taker_buy_base": 47.478,
          "taker_buy_quote": 3611.14626
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 76.42,
          "high": 76.5,
          "low": 74.62,
          "close": 75.01,
          "volume": 3141.162,
          "close_time": 1774504799999,
          "quote_volume": 236787.53381,
          "trades": 2230,
          "taker_buy_base": 1318.767,
          "taker_buy_quote": 99340.48454
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 75.02,
          "high": 75.1,
          "low": 74.11,
          "close": 74.12,
          "volume": 953.802,
          "close_time": 1774508399999,
          "quote_volume": 70968.16,
          "trades": 1063,
          "taker_buy_base": 349.53,
          "taker_buy_quote": 25976.63687
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 74.11,
          "high": 74.17,
          "low": 73.27,
          "close": 73.88,
          "volume": 1502.287,
          "close_time": 1774511999999,
          "quote_volume": 110717.8793,
          "trades": 1195,
          "taker_buy_base": 534.438,
          "taker_buy_quote": 39401.28134
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 73.87,
          "high": 74.25,
          "low": 73.74,
          "close": 74.21,
          "volume": 513.377,
          "close_time": 1774515599999,
          "quote_volume": 37958.01636,
          "trades": 956,
          "taker_buy_base": 244.021,
          "taker_buy_quote": 18038.69117
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 74.22,
          "high": 74.65,
          "low": 73.48,
          "close": 74.23,
          "volume": 1430.288,
          "close_time": 1774519199999,
          "quote_volume": 105821.62462,
          "trades": 1626,
          "taker_buy_base": 810.963,
          "taker_buy_quote": 59930.38353
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 74.19,
          "high": 77.7,
          "low": 73.96,
          "close": 75.23,
          "volume": 3054.699,
          "close_time": 1774522799999,
          "quote_volume": 230072.57948,
          "trades": 4550,
          "taker_buy_base": 1742.376,
          "taker_buy_quote": 131459.26937
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 75.24,
          "high": 75.54,
          "low": 74.98,
          "close": 75.14,
          "volume": 739.941,
          "close_time": 1774526399999,
          "quote_volume": 55674.0866,
          "trades": 1598,
          "taker_buy_base": 340.895,
          "taker_buy_quote": 25654.2663
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 75.14,
          "high": 75.5,
          "low": 74.65,
          "close": 74.9,
          "volume": 769.903,
          "close_time": 1774529999999,
          "quote_volume": 57803.81416,
          "trades": 905,
          "taker_buy_base": 468.304,
          "taker_buy_quote": 35178.15519
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 74.91,
          "high": 75.67,
          "low": 74.51,
          "close": 75.04,
          "volume": 494.999,
          "close_time": 1774533599999,
          "quote_volume": 37147.14878,
          "trades": 1083,
          "taker_buy_base": 239.064,
          "taker_buy_quote": 17940.5749
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 75.05,
          "high": 75.25,
          "low": 74.37,
          "close": 74.59,
          "volume": 329.105,
          "close_time": 1774537199999,
          "quote_volume": 24636.71665,
          "trades": 949,
          "taker_buy_base": 86.387,
          "taker_buy_quote": 6463.40638
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 74.58,
          "high": 74.58,
          "low": 73.5,
          "close": 73.6,
          "volume": 466.365,
          "close_time": 1774540799999,
          "quote_volume": 34453.3869,
          "trades": 1131,
          "taker_buy_base": 187.785,
          "taker_buy_quote": 13865.95878
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 73.6,
          "high": 73.73,
          "low": 73.14,
          "close": 73.37,
          "volume": 738.537,
          "close_time": 1774544399999,
          "quote_volume": 54136.21695,
          "trades": 1090,
          "taker_buy_base": 332.68,
          "taker_buy_quote": 24386.3309
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 73.37,
          "high": 73.37,
          "low": 72.68,
          "close": 72.71,
          "volume": 615.275,
          "close_time": 1774547999999,
          "quote_volume": 44918.74435,
          "trades": 1217,
          "taker_buy_base": 303.468,
          "taker_buy_quote": 22149.28375
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 72.74,
          "high": 73.29,
          "low": 72.7,
          "close": 73.18,
          "volume": 478.069,
          "close_time": 1774551599999,
          "quote_volume": 34859.3234,
          "trades": 1055,
          "taker_buy_base": 338.88,
          "taker_buy_quote": 24718.43098
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 73.18,
          "high": 74.05,
          "low": 73.14,
          "close": 73.9,
          "volume": 465.511,
          "close_time": 1774555199999,
          "quote_volume": 34241.52599,
          "trades": 927,
          "taker_buy_base": 366.951,
          "taker_buy_quote": 26985.08414
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 73.89,
          "high": 75.1,
          "low": 73.65,
          "close": 74.62,
          "volume": 638.058,
          "close_time": 1774558799999,
          "quote_volume": 47502.43338,
          "trades": 1284,
          "taker_buy_base": 290.891,
          "taker_buy_quote": 21656.71961
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 74.6,
          "high": 74.6,
          "low": 73.79,
          "close": 74.05,
          "volume": 736.67,
          "close_time": 1774562399999,
          "quote_volume": 54603.53153,
          "trades": 920,
          "taker_buy_base": 315.254,
          "taker_buy_quote": 23360.59971
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 74.02,
          "high": 74.18,
          "low": 73.81,
          "close": 74.02,
          "volume": 336.236,
          "close_time": 1774565999999,
          "quote_volume": 24864.12657,
          "trades": 536,
          "taker_buy_base": 133.483,
          "taker_buy_quote": 9865.9185
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 74.12,
          "high": 75.28,
          "low": 74.0,
          "close": 74.46,
          "volume": 1340.748,
          "close_time": 1774569599999,
          "quote_volume": 99841.61947,
          "trades": 1647,
          "taker_buy_base": 812.022,
          "taker_buy_quote": 60483.34652
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 74.42,
          "high": 74.88,
          "low": 73.86,
          "close": 74.18,
          "volume": 574.148,
          "close_time": 1774573199999,
          "quote_volume": 42701.16538,
          "trades": 1190,
          "taker_buy_base": 321.553,
          "taker_buy_quote": 23942.87652
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 74.19,
          "high": 74.38,
          "low": 73.91,
          "close": 74.01,
          "volume": 806.095,
          "close_time": 1774576799999,
          "quote_volume": 59742.64931,
          "trades": 1388,
          "taker_buy_base": 589.252,
          "taker_buy_quote": 43675.10266
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 74.02,
          "high": 74.23,
          "low": 73.68,
          "close": 73.71,
          "volume": 524.784,
          "close_time": 1774580399999,
          "quote_volume": 38803.34931,
          "trades": 795,
          "taker_buy_base": 243.597,
          "taker_buy_quote": 18024.84485
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 73.71,
          "high": 73.75,
          "low": 73.22,
          "close": 73.25,
          "volume": 428.018,
          "close_time": 1774583999999,
          "quote_volume": 31441.25677,
          "trades": 1021,
          "taker_buy_base": 335.902,
          "taker_buy_quote": 24675.61671
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 73.25,
          "high": 73.46,
          "low": 72.66,
          "close": 73.25,
          "volume": 1053.857,
          "close_time": 1774587599999,
          "quote_volume": 76975.83898,
          "trades": 2789,
          "taker_buy_base": 687.974,
          "taker_buy_quote": 50272.2279
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 73.23,
          "high": 73.95,
          "low": 73.21,
          "close": 73.62,
          "volume": 857.897,
          "close_time": 1774591199999,
          "quote_volume": 63141.79048,
          "trades": 1456,
          "taker_buy_base": 553.739,
          "taker_buy_quote": 40740.81227
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 73.61,
          "high": 73.63,
          "low": 73.32,
          "close": 73.46,
          "volume": 580.011,
          "close_time": 1774594799999,
          "quote_volume": 42598.35289,
          "trades": 1093,
          "taker_buy_base": 352.872,
          "taker_buy_quote": 25916.77689
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 73.44,
          "high": 73.69,
          "low": 73.26,
          "close": 73.46,
          "volume": 770.786,
          "close_time": 1774598399999,
          "quote_volume": 56607.17191,
          "trades": 1143,
          "taker_buy_base": 465.67,
          "taker_buy_quote": 34197.48862
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 73.45,
          "high": 73.59,
          "low": 72.85,
          "close": 73.2,
          "volume": 799.436,
          "close_time": 1774601999999,
          "quote_volume": 58548.84307,
          "trades": 1377,
          "taker_buy_base": 506.15,
          "taker_buy_quote": 37049.32915
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 73.2,
          "high": 73.68,
          "low": 72.76,
          "close": 73.12,
          "volume": 1260.69,
          "close_time": 1774605599999,
          "quote_volume": 92152.50776,
          "trades": 1704,
          "taker_buy_base": 427.738,
          "taker_buy_quote": 31241.34159
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 73.13,
          "high": 73.15,
          "low": 71.69,
          "close": 71.94,
          "volume": 746.497,
          "close_time": 1774609199999,
          "quote_volume": 53981.68179,
          "trades": 1444,
          "taker_buy_base": 392.312,
          "taker_buy_quote": 28330.22742
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 71.95,
          "high": 72.42,
          "low": 71.23,
          "close": 71.77,
          "volume": 3456.013,
          "close_time": 1774612799999,
          "quote_volume": 247775.99966,
          "trades": 3238,
          "taker_buy_base": 1576.913,
          "taker_buy_quote": 113065.59856
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 71.77,
          "high": 72.03,
          "low": 71.29,
          "close": 71.61,
          "volume": 1134.223,
          "close_time": 1774616399999,
          "quote_volume": 81246.88032,
          "trades": 1157,
          "taker_buy_base": 370.191,
          "taker_buy_quote": 26483.13629
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 71.58,
          "high": 71.77,
          "low": 70.47,
          "close": 70.56,
          "volume": 2281.053,
          "close_time": 1774619999999,
          "quote_volume": 162566.23993,
          "trades": 2637,
          "taker_buy_base": 1100.316,
          "taker_buy_quote": 78509.91752
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 70.61,
          "high": 71.28,
          "low": 70.52,
          "close": 71.21,
          "volume": 835.349,
          "close_time": 1774623599999,
          "quote_volume": 59244.30005,
          "trades": 2382,
          "taker_buy_base": 339.142,
          "taker_buy_quote": 24069.12031
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 71.22,
          "high": 72.42,
          "low": 71.09,
          "close": 71.81,
          "volume": 1103.938,
          "close_time": 1774627199999,
          "quote_volume": 79220.5078,
          "trades": 2914,
          "taker_buy_base": 473.003,
          "taker_buy_quote": 33921.36921
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 71.85,
          "high": 71.86,
          "low": 70.95,
          "close": 71.0,
          "volume": 266.102,
          "close_time": 1774630799999,
          "quote_volume": 18947.31789,
          "trades": 672,
          "taker_buy_base": 141.246,
          "taker_buy_quote": 10055.74347
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 71.0,
          "high": 71.82,
          "low": 70.53,
          "close": 70.59,
          "volume": 1306.527,
          "close_time": 1774634399999,
          "quote_volume": 92570.61349,
          "trades": 2251,
          "taker_buy_base": 670.57,
          "taker_buy_quote": 47511.63218
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 70.59,
          "high": 70.84,
          "low": 70.11,
          "close": 70.54,
          "volume": 1174.961,
          "close_time": 1774637999999,
          "quote_volume": 82777.91688,
          "trades": 2259,
          "taker_buy_base": 498.166,
          "taker_buy_quote": 35117.01454
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 70.54,
          "high": 70.99,
          "low": 70.54,
          "close": 70.78,
          "volume": 358.297,
          "close_time": 1774641599999,
          "quote_volume": 25346.95328,
          "trades": 846,
          "taker_buy_base": 249.581,
          "taker_buy_quote": 17656.42287
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 70.78,
          "high": 71.05,
          "low": 70.68,
          "close": 71.05,
          "volume": 183.276,
          "close_time": 1774645199999,
          "quote_volume": 12986.00511,
          "trades": 281,
          "taker_buy_base": 79.428,
          "taker_buy_quote": 5629.34548
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 71.04,
          "high": 71.37,
          "low": 70.9,
          "close": 71.13,
          "volume": 281.203,
          "close_time": 1774648799999,
          "quote_volume": 20017.52252,
          "trades": 589,
          "taker_buy_base": 147.079,
          "taker_buy_quote": 10475.61801
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 71.13,
          "high": 71.34,
          "low": 71.01,
          "close": 71.24,
          "volume": 161.011,
          "close_time": 1774652399999,
          "quote_volume": 11461.71782,
          "trades": 486,
          "taker_buy_base": 72.169,
          "taker_buy_quote": 5138.9492
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 71.23,
          "high": 71.23,
          "low": 70.59,
          "close": 71.05,
          "volume": 513.78,
          "close_time": 1774655999999,
          "quote_volume": 36428.85831,
          "trades": 1010,
          "taker_buy_base": 155.602,
          "taker_buy_quote": 11028.80321
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 71.06,
          "high": 71.28,
          "low": 70.92,
          "close": 71.15,
          "volume": 338.268,
          "close_time": 1774659599999,
          "quote_volume": 24052.90701,
          "trades": 682,
          "taker_buy_base": 191.687,
          "taker_buy_quote": 13634.73184
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 71.15,
          "high": 71.15,
          "low": 70.41,
          "close": 70.67,
          "volume": 532.968,
          "close_time": 1774663199999,
          "quote_volume": 37663.40796,
          "trades": 783,
          "taker_buy_base": 146.455,
          "taker_buy_quote": 10346.59838
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 70.68,
          "high": 70.97,
          "low": 70.05,
          "close": 70.15,
          "volume": 1470.882,
          "close_time": 1774666799999,
          "quote_volume": 103404.17834,
          "trades": 1292,
          "taker_buy_base": 718.934,
          "taker_buy_quote": 50517.71615
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 70.13,
          "high": 70.58,
          "low": 70.13,
          "close": 70.54,
          "volume": 278.481,
          "close_time": 1774670399999,
          "quote_volume": 19614.71711,
          "trades": 456,
          "taker_buy_base": 70.775,
          "taker_buy_quote": 4983.94933
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 70.55,
          "high": 71.22,
          "low": 70.35,
          "close": 71.19,
          "volume": 2073.248,
          "close_time": 1774673999999,
          "quote_volume": 146889.76579,
          "trades": 1989,
          "taker_buy_base": 677.365,
          "taker_buy_quote": 47988.33424
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 71.2,
          "high": 71.71,
          "low": 71.04,
          "close": 71.16,
          "volume": 843.027,
          "close_time": 1774677599999,
          "quote_volume": 60116.38359,
          "trades": 1458,
          "taker_buy_base": 324.672,
          "taker_buy_quote": 23166.27267
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 71.16,
          "high": 71.82,
          "low": 71.02,
          "close": 71.58,
          "volume": 406.917,
          "close_time": 1774681199999,
          "quote_volume": 29123.38395,
          "trades": 541,
          "taker_buy_base": 148.16,
          "taker_buy_quote": 10598.94273
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 71.59,
          "high": 72.02,
          "low": 71.0,
          "close": 71.17,
          "volume": 828.805,
          "close_time": 1774684799999,
          "quote_volume": 59338.55203,
          "trades": 1056,
          "taker_buy_base": 375.075,
          "taker_buy_quote": 26851.38884
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 71.17,
          "high": 71.36,
          "low": 70.77,
          "close": 70.78,
          "volume": 454.556,
          "close_time": 1774688399999,
          "quote_volume": 32319.32082,
          "trades": 504,
          "taker_buy_base": 174.044,
          "taker_buy_quote": 12375.25316
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 70.79,
          "high": 71.19,
          "low": 70.79,
          "close": 71.12,
          "volume": 405.685,
          "close_time": 1774691999999,
          "quote_volume": 28821.81022,
          "trades": 387,
          "taker_buy_base": 178.482,
          "taker_buy_quote": 12677.31233
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 71.11,
          "high": 71.45,
          "low": 70.79,
          "close": 71.27,
          "volume": 495.729,
          "close_time": 1774695599999,
          "quote_volume": 35272.84004,
          "trades": 566,
          "taker_buy_base": 289.979,
          "taker_buy_quote": 20624.06855
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 71.27,
          "high": 71.31,
          "low": 70.88,
          "close": 70.99,
          "volume": 574.353,
          "close_time": 1774699199999,
          "quote_volume": 40842.15424,
          "trades": 704,
          "taker_buy_base": 203.242,
          "taker_buy_quote": 14458.543
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 70.99,
          "high": 71.25,
          "low": 70.99,
          "close": 71.14,
          "volume": 353.469,
          "close_time": 1774702799999,
          "quote_volume": 25134.58646,
          "trades": 461,
          "taker_buy_base": 229.907,
          "taker_buy_quote": 16341.20517
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 71.16,
          "high": 71.8,
          "low": 70.65,
          "close": 71.39,
          "volume": 1429.245,
          "close_time": 1774706399999,
          "quote_volume": 101683.70287,
          "trades": 1772,
          "taker_buy_base": 539.91,
          "taker_buy_quote": 38451.27825
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 71.37,
          "high": 71.46,
          "low": 70.71,
          "close": 70.79,
          "volume": 1168.22,
          "close_time": 1774709999999,
          "quote_volume": 82998.30303,
          "trades": 1340,
          "taker_buy_base": 581.222,
          "taker_buy_quote": 41286.44055
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 70.83,
          "high": 71.45,
          "low": 70.82,
          "close": 71.27,
          "volume": 604.492,
          "close_time": 1774713599999,
          "quote_volume": 43023.92015,
          "trades": 601,
          "taker_buy_base": 292.092,
          "taker_buy_quote": 20773.97579
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 71.28,
          "high": 72.0,
          "low": 71.19,
          "close": 71.93,
          "volume": 1469.747,
          "close_time": 1774717199999,
          "quote_volume": 104975.50884,
          "trades": 1510,
          "taker_buy_base": 622.21,
          "taker_buy_quote": 44479.0819
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 71.92,
          "high": 72.03,
          "low": 70.99,
          "close": 71.12,
          "volume": 864.194,
          "close_time": 1774720799999,
          "quote_volume": 61884.32233,
          "trades": 835,
          "taker_buy_base": 546.93,
          "taker_buy_quote": 39170.80968
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 71.13,
          "high": 71.34,
          "low": 71.04,
          "close": 71.05,
          "volume": 309.489,
          "close_time": 1774724399999,
          "quote_volume": 22020.74721,
          "trades": 420,
          "taker_buy_base": 202.613,
          "taker_buy_quote": 14415.98966
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 71.05,
          "high": 71.19,
          "low": 70.8,
          "close": 71.17,
          "volume": 301.329,
          "close_time": 1774727999999,
          "quote_volume": 21382.98516,
          "trades": 615,
          "taker_buy_base": 123.026,
          "taker_buy_quote": 8734.19557
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 71.16,
          "high": 71.34,
          "low": 70.85,
          "close": 71.11,
          "volume": 551.593,
          "close_time": 1774731599999,
          "quote_volume": 39222.16696,
          "trades": 1050,
          "taker_buy_base": 233.255,
          "taker_buy_quote": 16583.05887
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 71.15,
          "high": 71.18,
          "low": 70.62,
          "close": 70.63,
          "volume": 487.868,
          "close_time": 1774735199999,
          "quote_volume": 34607.79927,
          "trades": 764,
          "taker_buy_base": 186.595,
          "taker_buy_quote": 13212.81799
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 70.71,
          "high": 70.76,
          "low": 70.35,
          "close": 70.65,
          "volume": 635.965,
          "close_time": 1774738799999,
          "quote_volume": 44892.44163,
          "trades": 563,
          "taker_buy_base": 267.572,
          "taker_buy_quote": 18888.93079
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 70.64,
          "high": 70.88,
          "low": 70.42,
          "close": 70.59,
          "volume": 1014.5,
          "close_time": 1774742399999,
          "quote_volume": 71620.96711,
          "trades": 973,
          "taker_buy_base": 511.055,
          "taker_buy_quote": 36094.08291
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 70.6,
          "high": 70.63,
          "low": 70.08,
          "close": 70.16,
          "volume": 579.383,
          "close_time": 1774745999999,
          "quote_volume": 40735.79203,
          "trades": 928,
          "taker_buy_base": 273.155,
          "taker_buy_quote": 19197.57639
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 70.16,
          "high": 70.36,
          "low": 69.87,
          "close": 70.32,
          "volume": 771.62,
          "close_time": 1774749599999,
          "quote_volume": 54076.08559,
          "trades": 1017,
          "taker_buy_base": 287.137,
          "taker_buy_quote": 20133.60678
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 70.33,
          "high": 70.64,
          "low": 70.28,
          "close": 70.61,
          "volume": 247.246,
          "close_time": 1774753199999,
          "quote_volume": 17418.66458,
          "trades": 350,
          "taker_buy_base": 97.735,
          "taker_buy_quote": 6879.36257
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 70.62,
          "high": 70.71,
          "low": 70.4,
          "close": 70.49,
          "volume": 177.742,
          "close_time": 1774756799999,
          "quote_volume": 12546.00491,
          "trades": 566,
          "taker_buy_base": 45.157,
          "taker_buy_quote": 3186.91025
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 70.47,
          "high": 70.52,
          "low": 70.32,
          "close": 70.32,
          "volume": 43.555,
          "close_time": 1774760399999,
          "quote_volume": 3066.74263,
          "trades": 154,
          "taker_buy_base": 19.17,
          "taker_buy_quote": 1350.11188
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 70.32,
          "high": 70.34,
          "low": 70.0,
          "close": 70.27,
          "volume": 235.24,
          "close_time": 1774763999999,
          "quote_volume": 16502.55772,
          "trades": 357,
          "taker_buy_base": 70.127,
          "taker_buy_quote": 4920.22975
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 70.27,
          "high": 70.42,
          "low": 70.05,
          "close": 70.2,
          "volume": 434.625,
          "close_time": 1774767599999,
          "quote_volume": 30527.31211,
          "trades": 535,
          "taker_buy_base": 159.626,
          "taker_buy_quote": 11219.55924
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 70.14,
          "high": 70.61,
          "low": 70.1,
          "close": 70.47,
          "volume": 136.818,
          "close_time": 1774771199999,
          "quote_volume": 9630.77117,
          "trades": 240,
          "taker_buy_base": 77.821,
          "taker_buy_quote": 5478.02372
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 70.48,
          "high": 70.48,
          "low": 69.91,
          "close": 70.01,
          "volume": 621.012,
          "close_time": 1774774799999,
          "quote_volume": 43517.11847,
          "trades": 1029,
          "taker_buy_base": 268.694,
          "taker_buy_quote": 18822.67064
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 70.03,
          "high": 70.09,
          "low": 69.59,
          "close": 70.09,
          "volume": 648.4,
          "close_time": 1774778399999,
          "quote_volume": 45299.63809,
          "trades": 939,
          "taker_buy_base": 363.554,
          "taker_buy_quote": 25413.52577
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 70.05,
          "high": 70.51,
          "low": 69.85,
          "close": 69.98,
          "volume": 2081.244,
          "close_time": 1774781999999,
          "quote_volume": 146034.28089,
          "trades": 1805,
          "taker_buy_base": 1320.564,
          "taker_buy_quote": 92644.60854
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 69.99,
          "high": 71.3,
          "low": 69.99,
          "close": 70.87,
          "volume": 803.497,
          "close_time": 1774785599999,
          "quote_volume": 56821.48917,
          "trades": 1395,
          "taker_buy_base": 652.0,
          "taker_buy_quote": 46105.48291
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 70.9,
          "high": 70.98,
          "low": 70.18,
          "close": 70.27,
          "volume": 958.405,
          "close_time": 1774789199999,
          "quote_volume": 67550.90234,
          "trades": 756,
          "taker_buy_base": 402.614,
          "taker_buy_quote": 28401.40299
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 70.26,
          "high": 70.26,
          "low": 69.53,
          "close": 69.64,
          "volume": 982.28,
          "close_time": 1774792799999,
          "quote_volume": 68542.16893,
          "trades": 846,
          "taker_buy_base": 551.969,
          "taker_buy_quote": 38514.31649
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 69.65,
          "high": 69.79,
          "low": 69.0,
          "close": 69.11,
          "volume": 568.959,
          "close_time": 1774796399999,
          "quote_volume": 39451.4755,
          "trades": 747,
          "taker_buy_base": 201.281,
          "taker_buy_quote": 13967.42179
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 69.12,
          "high": 69.81,
          "low": 69.12,
          "close": 69.76,
          "volume": 584.176,
          "close_time": 1774799999999,
          "quote_volume": 40601.84572,
          "trades": 812,
          "taker_buy_base": 299.209,
          "taker_buy_quote": 20779.90293
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 69.77,
          "high": 69.77,
          "low": 69.17,
          "close": 69.19,
          "volume": 451.284,
          "close_time": 1774803599999,
          "quote_volume": 31347.70274,
          "trades": 626,
          "taker_buy_base": 75.538,
          "taker_buy_quote": 5257.43104
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 69.23,
          "high": 69.45,
          "low": 68.92,
          "close": 69.01,
          "volume": 795.718,
          "close_time": 1774807199999,
          "quote_volume": 55062.28502,
          "trades": 831,
          "taker_buy_base": 187.191,
          "taker_buy_quote": 12961.54565
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 69.02,
          "high": 69.12,
          "low": 68.75,
          "close": 68.99,
          "volume": 402.44,
          "close_time": 1774810799999,
          "quote_volume": 27717.86198,
          "trades": 508,
          "taker_buy_base": 98.932,
          "taker_buy_quote": 6816.78103
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 68.98,
          "high": 68.98,
          "low": 68.58,
          "close": 68.8,
          "volume": 744.37,
          "close_time": 1774814399999,
          "quote_volume": 51186.53386,
          "trades": 799,
          "taker_buy_base": 265.126,
          "taker_buy_quote": 18228.29578
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 68.79,
          "high": 69.11,
          "low": 68.55,
          "close": 68.78,
          "volume": 643.785,
          "close_time": 1774817999999,
          "quote_volume": 44265.84179,
          "trades": 587,
          "taker_buy_base": 270.923,
          "taker_buy_quote": 18629.4469
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 68.79,
          "high": 69.1,
          "low": 68.56,
          "close": 69.1,
          "volume": 321.497,
          "close_time": 1774821599999,
          "quote_volume": 22105.76618,
          "trades": 395,
          "taker_buy_base": 192.857,
          "taker_buy_quote": 13263.65133
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 69.07,
          "high": 69.07,
          "low": 67.53,
          "close": 68.82,
          "volume": 1176.31,
          "close_time": 1774825199999,
          "quote_volume": 80244.52962,
          "trades": 1717,
          "taker_buy_base": 488.967,
          "taker_buy_quote": 33349.64798
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 68.81,
          "high": 69.45,
          "low": 68.65,
          "close": 68.82,
          "volume": 1002.429,
          "close_time": 1774828799999,
          "quote_volume": 69178.33749,
          "trades": 2463,
          "taker_buy_base": 387.279,
          "taker_buy_quote": 26737.4801
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 68.85,
          "high": 69.74,
          "low": 68.51,
          "close": 69.61,
          "volume": 821.061,
          "close_time": 1774832399999,
          "quote_volume": 56860.34546,
          "trades": 1692,
          "taker_buy_base": 463.334,
          "taker_buy_quote": 32110.19205
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 69.64,
          "high": 70.13,
          "low": 69.64,
          "close": 69.89,
          "volume": 560.422,
          "close_time": 1774835999999,
          "quote_volume": 39187.77999,
          "trades": 1463,
          "taker_buy_base": 321.772,
          "taker_buy_quote": 22507.60496
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 69.93,
          "high": 70.66,
          "low": 69.8,
          "close": 70.34,
          "volume": 437.187,
          "close_time": 1774839599999,
          "quote_volume": 30674.2036,
          "trades": 884,
          "taker_buy_base": 264.912,
          "taker_buy_quote": 18584.46747
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 70.31,
          "high": 70.31,
          "low": 69.89,
          "close": 69.91,
          "volume": 235.679,
          "close_time": 1774843199999,
          "quote_volume": 16503.27408,
          "trades": 520,
          "taker_buy_base": 94.16,
          "taker_buy_quote": 6594.54775
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 69.89,
          "high": 70.45,
          "low": 69.76,
          "close": 70.44,
          "volume": 375.177,
          "close_time": 1774846799999,
          "quote_volume": 26296.25922,
          "trades": 500,
          "taker_buy_base": 235.768,
          "taker_buy_quote": 16549.13442
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 70.41,
          "high": 70.5,
          "low": 70.1,
          "close": 70.1,
          "volume": 124.499,
          "close_time": 1774850399999,
          "quote_volume": 8751.40862,
          "trades": 368,
          "taker_buy_base": 57.121,
          "taker_buy_quote": 4016.92989
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 70.1,
          "high": 70.6,
          "low": 69.88,
          "close": 70.35,
          "volume": 573.232,
          "close_time": 1774853999999,
          "quote_volume": 40242.23326,
          "trades": 929,
          "taker_buy_base": 352.43,
          "taker_buy_quote": 24771.1403
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 70.37,
          "high": 70.96,
          "low": 70.31,
          "close": 70.58,
          "volume": 543.118,
          "close_time": 1774857599999,
          "quote_volume": 38389.0582,
          "trades": 1026,
          "taker_buy_base": 350.894,
          "taker_buy_quote": 24810.12014
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 70.57,
          "high": 70.9,
          "low": 70.45,
          "close": 70.56,
          "volume": 271.963,
          "close_time": 1774861199999,
          "quote_volume": 19229.2209,
          "trades": 613,
          "taker_buy_base": 154.385,
          "taker_buy_quote": 10920.74756
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 70.57,
          "high": 70.6,
          "low": 69.55,
          "close": 69.83,
          "volume": 948.419,
          "close_time": 1774864799999,
          "quote_volume": 66407.59783,
          "trades": 893,
          "taker_buy_base": 557.7,
          "taker_buy_quote": 39037.78842
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 69.81,
          "high": 69.81,
          "low": 69.15,
          "close": 69.68,
          "volume": 1377.483,
          "close_time": 1774868399999,
          "quote_volume": 95575.00376,
          "trades": 1227,
          "taker_buy_base": 388.89,
          "taker_buy_quote": 26978.51575
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 69.67,
          "high": 70.02,
          "low": 69.5,
          "close": 69.9,
          "volume": 465.846,
          "close_time": 1774871999999,
          "quote_volume": 32520.57979,
          "trades": 929,
          "taker_buy_base": 238.664,
          "taker_buy_quote": 16675.1101
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 69.92,
          "high": 70.02,
          "low": 69.45,
          "close": 69.61,
          "volume": 493.732,
          "close_time": 1774875599999,
          "quote_volume": 34410.81763,
          "trades": 810,
          "taker_buy_base": 207.179,
          "taker_buy_quote": 14448.12199
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 69.65,
          "high": 69.97,
          "low": 69.36,
          "close": 69.66,
          "volume": 569.645,
          "close_time": 1774879199999,
          "quote_volume": 39687.22066,
          "trades": 1100,
          "taker_buy_base": 292.467,
          "taker_buy_quote": 20384.6657
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 69.67,
          "high": 69.99,
          "low": 69.24,
          "close": 69.62,
          "volume": 590.242,
          "close_time": 1774882799999,
          "quote_volume": 41128.9852,
          "trades": 1524,
          "taker_buy_base": 257.362,
          "taker_buy_quote": 17930.30319
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 69.66,
          "high": 70.72,
          "low": 69.47,
          "close": 70.63,
          "volume": 1234.845,
          "close_time": 1774886399999,
          "quote_volume": 86826.21069,
          "trades": 1248,
          "taker_buy_base": 598.84,
          "taker_buy_quote": 42092.92278
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 70.67,
          "high": 71.48,
          "low": 70.4,
          "close": 71.05,
          "volume": 804.371,
          "close_time": 1774889999999,
          "quote_volume": 57045.00256,
          "trades": 1582,
          "taker_buy_base": 328.064,
          "taker_buy_quote": 23253.58875
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 71.06,
          "high": 71.13,
          "low": 69.71,
          "close": 70.21,
          "volume": 1190.179,
          "close_time": 1774893599999,
          "quote_volume": 83587.31886,
          "trades": 1415,
          "taker_buy_base": 358.401,
          "taker_buy_quote": 25145.36923
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 70.22,
          "high": 70.66,
          "low": 69.88,
          "close": 69.9,
          "volume": 908.961,
          "close_time": 1774897199999,
          "quote_volume": 63969.28069,
          "trades": 1244,
          "taker_buy_base": 405.018,
          "taker_buy_quote": 28512.48074
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 69.91,
          "high": 70.05,
          "low": 69.32,
          "close": 69.89,
          "volume": 581.509,
          "close_time": 1774900799999,
          "quote_volume": 40475.22165,
          "trades": 1129,
          "taker_buy_base": 352.581,
          "taker_buy_quote": 24539.50195
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 69.9,
          "high": 70.11,
          "low": 69.76,
          "close": 69.91,
          "volume": 247.385,
          "close_time": 1774904399999,
          "quote_volume": 17296.87488,
          "trades": 730,
          "taker_buy_base": 107.396,
          "taker_buy_quote": 7507.23611
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 69.91,
          "high": 70.5,
          "low": 69.76,
          "close": 70.34,
          "volume": 430.109,
          "close_time": 1774907999999,
          "quote_volume": 30153.02115,
          "trades": 345,
          "taker_buy_base": 171.249,
          "taker_buy_quote": 12031.42222
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 70.27,
          "high": 70.52,
          "low": 69.8,
          "close": 69.86,
          "volume": 493.569,
          "close_time": 1774911599999,
          "quote_volume": 34599.23476,
          "trades": 699,
          "taker_buy_base": 128.743,
          "taker_buy_quote": 9017.69295
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 69.85,
          "high": 69.98,
          "low": 69.5,
          "close": 69.96,
          "volume": 132.799,
          "close_time": 1774915199999,
          "quote_volume": 9257.84651,
          "trades": 354,
          "taker_buy_base": 62.519,
          "taker_buy_quote": 4356.90164
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 69.97,
          "high": 70.98,
          "low": 69.73,
          "close": 70.98,
          "volume": 467.728,
          "close_time": 1774918799999,
          "quote_volume": 32883.57721,
          "trades": 1136,
          "taker_buy_base": 259.644,
          "taker_buy_quote": 18271.82862
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 70.93,
          "high": 72.0,
          "low": 70.57,
          "close": 71.32,
          "volume": 1311.337,
          "close_time": 1774922399999,
          "quote_volume": 93829.91663,
          "trades": 2200,
          "taker_buy_base": 447.78,
          "taker_buy_quote": 31991.90829
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 71.34,
          "high": 72.01,
          "low": 71.09,
          "close": 71.71,
          "volume": 625.471,
          "close_time": 1774925999999,
          "quote_volume": 44839.38918,
          "trades": 815,
          "taker_buy_base": 365.403,
          "taker_buy_quote": 26204.64621
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 71.72,
          "high": 71.74,
          "low": 71.2,
          "close": 71.36,
          "volume": 314.892,
          "close_time": 1774929599999,
          "quote_volume": 22501.68734,
          "trades": 541,
          "taker_buy_base": 112.469,
          "taker_buy_quote": 8038.15083
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 71.37,
          "high": 71.86,
          "low": 71.23,
          "close": 71.51,
          "volume": 419.076,
          "close_time": 1774933199999,
          "quote_volume": 29969.6861,
          "trades": 716,
          "taker_buy_base": 230.662,
          "taker_buy_quote": 16501.35536
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 71.52,
          "high": 71.97,
          "low": 71.25,
          "close": 71.28,
          "volume": 538.613,
          "close_time": 1774936799999,
          "quote_volume": 38575.06995,
          "trades": 808,
          "taker_buy_base": 202.468,
          "taker_buy_quote": 14505.42013
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 71.28,
          "high": 71.46,
          "low": 70.78,
          "close": 71.44,
          "volume": 407.226,
          "close_time": 1774940399999,
          "quote_volume": 28936.19728,
          "trades": 866,
          "taker_buy_base": 189.379,
          "taker_buy_quote": 13466.95072
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 71.4,
          "high": 71.93,
          "low": 70.91,
          "close": 71.14,
          "volume": 846.479,
          "close_time": 1774943999999,
          "quote_volume": 60451.13958,
          "trades": 1100,
          "taker_buy_base": 446.82,
          "taker_buy_quote": 31908.38971
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 71.15,
          "high": 71.39,
          "low": 70.66,
          "close": 70.8,
          "volume": 453.236,
          "close_time": 1774947599999,
          "quote_volume": 32225.88215,
          "trades": 891,
          "taker_buy_base": 326.175,
          "taker_buy_quote": 23201.32047
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 70.75,
          "high": 70.91,
          "low": 69.6,
          "close": 69.94,
          "volume": 1181.014,
          "close_time": 1774951199999,
          "quote_volume": 83044.92603,
          "trades": 1730,
          "taker_buy_base": 539.264,
          "taker_buy_quote": 37937.01851
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 69.9,
          "high": 70.34,
          "low": 69.8,
          "close": 70.08,
          "volume": 638.937,
          "close_time": 1774954799999,
          "quote_volume": 44761.54573,
          "trades": 927,
          "taker_buy_base": 319.379,
          "taker_buy_quote": 22383.40991
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 70.05,
          "high": 71.04,
          "low": 69.88,
          "close": 70.03,
          "volume": 1090.655,
          "close_time": 1774958399999,
          "quote_volume": 76952.11345,
          "trades": 2371,
          "taker_buy_base": 572.823,
          "taker_buy_quote": 40439.13083
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 70.03,
          "high": 70.22,
          "low": 69.7,
          "close": 69.95,
          "volume": 523.923,
          "close_time": 1774961999999,
          "quote_volume": 36646.985,
          "trades": 1040,
          "taker_buy_base": 190.413,
          "taker_buy_quote": 13320.42747
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 69.93,
          "high": 71.06,
          "low": 69.93,
          "close": 70.93,
          "volume": 1326.591,
          "close_time": 1774965599999,
          "quote_volume": 94021.2085,
          "trades": 1029,
          "taker_buy_base": 346.474,
          "taker_buy_quote": 24495.50726
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 70.91,
          "high": 71.39,
          "low": 69.83,
          "close": 69.97,
          "volume": 822.298,
          "close_time": 1774969199999,
          "quote_volume": 58039.59141,
          "trades": 1633,
          "taker_buy_base": 413.147,
          "taker_buy_quote": 29191.92497
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 69.98,
          "high": 70.51,
          "low": 69.78,
          "close": 69.78,
          "volume": 405.483,
          "close_time": 1774972799999,
          "quote_volume": 28449.11788,
          "trades": 887,
          "taker_buy_base": 259.154,
          "taker_buy_quote": 18188.01031
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 69.79,
          "high": 70.72,
          "low": 69.72,
          "close": 70.17,
          "volume": 1516.768,
          "close_time": 1774976399999,
          "quote_volume": 106496.52888,
          "trades": 1454,
          "taker_buy_base": 1003.768,
          "taker_buy_quote": 70499.83772
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 70.16,
          "high": 70.84,
          "low": 69.8,
          "close": 70.04,
          "volume": 1112.317,
          "close_time": 1774979999999,
          "quote_volume": 78068.87329,
          "trades": 1781,
          "taker_buy_base": 658.472,
          "taker_buy_quote": 46160.11089
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 70.0,
          "high": 70.33,
          "low": 69.92,
          "close": 70.19,
          "volume": 924.457,
          "close_time": 1774983599999,
          "quote_volume": 64833.09013,
          "trades": 1422,
          "taker_buy_base": 597.156,
          "taker_buy_quote": 41878.99514
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 70.18,
          "high": 70.42,
          "low": 70.05,
          "close": 70.27,
          "volume": 602.357,
          "close_time": 1774987199999,
          "quote_volume": 42294.92159,
          "trades": 1085,
          "taker_buy_base": 369.488,
          "taker_buy_quote": 25942.18673
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 70.27,
          "high": 70.41,
          "low": 70.07,
          "close": 70.3,
          "volume": 569.587,
          "close_time": 1774990799999,
          "quote_volume": 39996.54702,
          "trades": 781,
          "taker_buy_base": 356.668,
          "taker_buy_quote": 25046.64664
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 70.27,
          "high": 70.27,
          "low": 69.87,
          "close": 70.06,
          "volume": 559.808,
          "close_time": 1774994399999,
          "quote_volume": 39204.27586,
          "trades": 710,
          "taker_buy_base": 351.058,
          "taker_buy_quote": 24587.14221
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 70.05,
          "high": 70.13,
          "low": 69.76,
          "close": 70.11,
          "volume": 442.136,
          "close_time": 1774997999999,
          "quote_volume": 30925.64003,
          "trades": 450,
          "taker_buy_base": 295.312,
          "taker_buy_quote": 20658.34848
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 70.11,
          "high": 70.11,
          "low": 69.82,
          "close": 69.94,
          "volume": 197.769,
          "close_time": 1775001599999,
          "quote_volume": 13837.85378,
          "trades": 311,
          "taker_buy_base": 102.032,
          "taker_buy_quote": 7139.94152
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 69.94,
          "high": 70.35,
          "low": 69.5,
          "close": 70.27,
          "volume": 1000.008,
          "close_time": 1775005199999,
          "quote_volume": 69957.46114,
          "trades": 1181,
          "taker_buy_base": 815.847,
          "taker_buy_quote": 57099.4301
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 70.27,
          "high": 70.33,
          "low": 69.57,
          "close": 69.68,
          "volume": 413.788,
          "close_time": 1775008799999,
          "quote_volume": 28915.83035,
          "trades": 620,
          "taker_buy_base": 235.839,
          "taker_buy_quote": 16483.0535
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 69.68,
          "high": 69.74,
          "low": 69.41,
          "close": 69.53,
          "volume": 373.738,
          "close_time": 1775012399999,
          "quote_volume": 25999.36099,
          "trades": 470,
          "taker_buy_base": 214.41,
          "taker_buy_quote": 14915.41732
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 69.54,
          "high": 69.89,
          "low": 69.48,
          "close": 69.54,
          "volume": 504.406,
          "close_time": 1775015999999,
          "quote_volume": 35146.74954,
          "trades": 676,
          "taker_buy_base": 323.713,
          "taker_buy_quote": 22555.10844
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 69.54,
          "high": 69.8,
          "low": 69.39,
          "close": 69.72,
          "volume": 407.827,
          "close_time": 1775019599999,
          "quote_volume": 28358.63748,
          "trades": 722,
          "taker_buy_base": 244.157,
          "taker_buy_quote": 16974.92572
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 69.73,
          "high": 71.07,
          "low": 69.68,
          "close": 70.78,
          "volume": 1362.634,
          "close_time": 1775023199999,
          "quote_volume": 96200.5465,
          "trades": 1363,
          "taker_buy_base": 636.308,
          "taker_buy_quote": 44880.68861
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 70.77,
          "high": 71.68,
          "low": 70.68,
          "close": 70.96,
          "volume": 1257.182,
          "close_time": 1775026799999,
          "quote_volume": 89500.73908,
          "trades": 1282,
          "taker_buy_base": 458.041,
          "taker_buy_quote": 32616.5415
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 70.97,
          "high": 71.1,
          "low": 70.7,
          "close": 70.85,
          "volume": 300.127,
          "close_time": 1775030399999,
          "quote_volume": 21267.17436,
          "trades": 524,
          "taker_buy_base": 65.291,
          "taker_buy_quote": 4628.07952
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 70.81,
          "high": 71.18,
          "low": 70.55,
          "close": 70.73,
          "volume": 671.79,
          "close_time": 1775033999999,
          "quote_volume": 47591.93503,
          "trades": 957,
          "taker_buy_base": 270.658,
          "taker_buy_quote": 19185.2415
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 70.77,
          "high": 70.84,
          "low": 70.0,
          "close": 70.35,
          "volume": 703.579,
          "close_time": 1775037599999,
          "quote_volume": 49490.14025,
          "trades": 1087,
          "taker_buy_base": 330.289,
          "taker_buy_quote": 23224.13857
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 70.37,
          "high": 70.45,
          "low": 70.02,
          "close": 70.19,
          "volume": 538.597,
          "close_time": 1775041199999,
          "quote_volume": 37881.04658,
          "trades": 428,
          "taker_buy_base": 184.496,
          "taker_buy_quote": 12957.11006
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 70.2,
          "high": 70.68,
          "low": 70.18,
          "close": 70.52,
          "volume": 451.866,
          "close_time": 1775044799999,
          "quote_volume": 31870.77287,
          "trades": 545,
          "taker_buy_base": 259.906,
          "taker_buy_quote": 18332.3102
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 70.51,
          "high": 70.96,
          "low": 70.13,
          "close": 70.34,
          "volume": 394.775,
          "close_time": 1775048399999,
          "quote_volume": 27834.38981,
          "trades": 822,
          "taker_buy_base": 174.255,
          "taker_buy_quote": 12294.44211
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 70.31,
          "high": 70.91,
          "low": 70.07,
          "close": 70.79,
          "volume": 980.326,
          "close_time": 1775051999999,
          "quote_volume": 69131.73309,
          "trades": 1130,
          "taker_buy_base": 428.078,
          "taker_buy_quote": 30229.19143
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 70.78,
          "high": 71.38,
          "low": 70.5,
          "close": 71.3,
          "volume": 553.286,
          "close_time": 1775055599999,
          "quote_volume": 39276.46779,
          "trades": 913,
          "taker_buy_base": 317.68,
          "taker_buy_quote": 22565.14282
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 71.31,
          "high": 71.31,
          "low": 70.66,
          "close": 71.01,
          "volume": 1512.371,
          "close_time": 1775059199999,
          "quote_volume": 107343.44032,
          "trades": 827,
          "taker_buy_base": 952.377,
          "taker_buy_quote": 67571.76686
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 71.02,
          "high": 71.66,
          "low": 70.62,
          "close": 71.21,
          "volume": 762.6,
          "close_time": 1775062799999,
          "quote_volume": 54266.10433,
          "trades": 977,
          "taker_buy_base": 346.547,
          "taker_buy_quote": 24675.04732
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 71.21,
          "high": 71.64,
          "low": 70.59,
          "close": 70.59,
          "volume": 235.859,
          "close_time": 1775066399999,
          "quote_volume": 16755.40435,
          "trades": 508,
          "taker_buy_base": 91.731,
          "taker_buy_quote": 6517.45177
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 70.63,
          "high": 70.73,
          "low": 70.3,
          "close": 70.32,
          "volume": 266.747,
          "close_time": 1775069999999,
          "quote_volume": 18807.47856,
          "trades": 506,
          "taker_buy_base": 168.579,
          "taker_buy_quote": 11887.11116
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 70.38,
          "high": 70.52,
          "low": 70.23,
          "close": 70.37,
          "volume": 239.889,
          "close_time": 1775073599999,
          "quote_volume": 16880.17264,
          "trades": 425,
          "taker_buy_base": 128.352,
          "taker_buy_quote": 9032.02305
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 70.35,
          "high": 70.63,
          "low": 70.12,
          "close": 70.51,
          "volume": 342.764,
          "close_time": 1775077199999,
          "quote_volume": 24115.3174,
          "trades": 526,
          "taker_buy_base": 189.293,
          "taker_buy_quote": 13320.98463
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 70.53,
          "high": 71.1,
          "low": 70.51,
          "close": 70.94,
          "volume": 401.733,
          "close_time": 1775080799999,
          "quote_volume": 28431.40005,
          "trades": 693,
          "taker_buy_base": 224.727,
          "taker_buy_quote": 15907.26961
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 70.96,
          "high": 71.02,
          "low": 70.29,
          "close": 70.47,
          "volume": 220.055,
          "close_time": 1775084399999,
          "quote_volume": 15545.17944,
          "trades": 530,
          "taker_buy_base": 51.816,
          "taker_buy_quote": 3654.22213
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 70.54,
          "high": 70.65,
          "low": 70.34,
          "close": 70.65,
          "volume": 105.186,
          "close_time": 1775087999999,
          "quote_volume": 7416.40718,
          "trades": 479,
          "taker_buy_base": 53.308,
          "taker_buy_quote": 3759.30149
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 70.65,
          "high": 71.2,
          "low": 70.41,
          "close": 71.15,
          "volume": 231.397,
          "close_time": 1775091599999,
          "quote_volume": 16391.49967,
          "trades": 700,
          "taker_buy_base": 138.591,
          "taker_buy_quote": 9826.79449
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 71.15,
          "high": 71.78,
          "low": 69.94,
          "close": 71.66,
          "volume": 2001.159,
          "close_time": 1775095199999,
          "quote_volume": 141923.26504,
          "trades": 3981,
          "taker_buy_base": 1133.783,
          "taker_buy_quote": 80428.08973
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 71.62,
          "high": 71.73,
          "low": 69.1,
          "close": 69.36,
          "volume": 3662.412,
          "close_time": 1775098799999,
          "quote_volume": 257671.28326,
          "trades": 2746,
          "taker_buy_base": 1878.882,
          "taker_buy_quote": 132281.15385
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 69.35,
          "high": 69.99,
          "low": 69.29,
          "close": 69.98,
          "volume": 583.819,
          "close_time": 1775102399999,
          "quote_volume": 40670.2067,
          "trades": 825,
          "taker_buy_base": 261.811,
          "taker_buy_quote": 18239.73579
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 69.99,
          "high": 70.46,
          "low": 69.64,
          "close": 69.91,
          "volume": 699.902,
          "close_time": 1775105999999,
          "quote_volume": 49018.74999,
          "trades": 1178,
          "taker_buy_base": 476.75,
          "taker_buy_quote": 33387.33849
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 69.88,
          "high": 70.52,
          "low": 69.47,
          "close": 70.32,
          "volume": 1147.647,
          "close_time": 1775109599999,
          "quote_volume": 80495.65964,
          "trades": 1481,
          "taker_buy_base": 646.383,
          "taker_buy_quote": 45366.04995
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 70.33,
          "high": 70.72,
          "low": 70.17,
          "close": 70.58,
          "volume": 603.06,
          "close_time": 1775113199999,
          "quote_volume": 42563.41381,
          "trades": 876,
          "taker_buy_base": 246.926,
          "taker_buy_quote": 17416.38599
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 70.58,
          "high": 71.02,
          "low": 70.49,
          "close": 70.78,
          "volume": 543.52,
          "close_time": 1775116799999,
          "quote_volume": 38447.48503,
          "trades": 1021,
          "taker_buy_base": 351.1,
          "taker_buy_quote": 24839.6789
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 70.74,
          "high": 70.79,
          "low": 69.79,
          "close": 69.84,
          "volume": 425.683,
          "close_time": 1775120399999,
          "quote_volume": 29927.11504,
          "trades": 708,
          "taker_buy_base": 123.416,
          "taker_buy_quote": 8673.02614
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 69.83,
          "high": 70.08,
          "low": 69.67,
          "close": 70.08,
          "volume": 338.579,
          "close_time": 1775123999999,
          "quote_volume": 23658.56979,
          "trades": 725,
          "taker_buy_base": 180.711,
          "taker_buy_quote": 12633.40303
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 70.02,
          "high": 70.04,
          "low": 69.68,
          "close": 69.99,
          "volume": 440.634,
          "close_time": 1775127599999,
          "quote_volume": 30799.72868,
          "trades": 730,
          "taker_buy_base": 197.652,
          "taker_buy_quote": 13812.58568
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 69.98,
          "high": 70.16,
          "low": 69.72,
          "close": 69.92,
          "volume": 460.686,
          "close_time": 1775131199999,
          "quote_volume": 32221.73654,
          "trades": 859,
          "taker_buy_base": 216.333,
          "taker_buy_quote": 15135.56214
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 69.92,
          "high": 70.51,
          "low": 69.9,
          "close": 70.08,
          "volume": 551.595,
          "close_time": 1775134799999,
          "quote_volume": 38728.32884,
          "trades": 917,
          "taker_buy_base": 283.469,
          "taker_buy_quote": 19912.8046
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 70.1,
          "high": 70.39,
          "low": 69.57,
          "close": 70.08,
          "volume": 561.456,
          "close_time": 1775138399999,
          "quote_volume": 39275.19473,
          "trades": 1688,
          "taker_buy_base": 319.978,
          "taker_buy_quote": 22392.78748
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 70.08,
          "high": 71.38,
          "low": 69.98,
          "close": 70.85,
          "volume": 566.75,
          "close_time": 1775141999999,
          "quote_volume": 40072.7385,
          "trades": 1839,
          "taker_buy_base": 334.618,
          "taker_buy_quote": 23671.42011
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 70.86,
          "high": 71.51,
          "low": 70.66,
          "close": 71.12,
          "volume": 412.416,
          "close_time": 1775145599999,
          "quote_volume": 29363.63009,
          "trades": 999,
          "taker_buy_base": 209.927,
          "taker_buy_quote": 14941.57405
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 71.08,
          "high": 71.73,
          "low": 70.83,
          "close": 71.29,
          "volume": 835.745,
          "close_time": 1775149199999,
          "quote_volume": 59615.03327,
          "trades": 1111,
          "taker_buy_base": 562.006,
          "taker_buy_quote": 40101.08896
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 71.26,
          "high": 71.71,
          "low": 70.87,
          "close": 71.02,
          "volume": 318.723,
          "close_time": 1775152799999,
          "quote_volume": 22700.17412,
          "trades": 661,
          "taker_buy_base": 86.147,
          "taker_buy_quote": 6139.58486
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 71.03,
          "high": 71.67,
          "low": 70.85,
          "close": 71.63,
          "volume": 348.826,
          "close_time": 1775156399999,
          "quote_volume": 24859.74103,
          "trades": 483,
          "taker_buy_base": 144.523,
          "taker_buy_quote": 10298.67424
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 71.61,
          "high": 71.8,
          "low": 71.27,
          "close": 71.79,
          "volume": 403.565,
          "close_time": 1775159999999,
          "quote_volume": 28867.36283,
          "trades": 728,
          "taker_buy_base": 250.632,
          "taker_buy_quote": 17928.76211
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 71.79,
          "high": 72.86,
          "low": 71.76,
          "close": 72.71,
          "volume": 1927.0,
          "close_time": 1775163599999,
          "quote_volume": 139314.15013,
          "trades": 2387,
          "taker_buy_base": 972.534,
          "taker_buy_quote": 70302.99847
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 72.75,
          "high": 72.95,
          "low": 72.2,
          "close": 72.54,
          "volume": 363.653,
          "close_time": 1775167199999,
          "quote_volume": 26373.46951,
          "trades": 412,
          "taker_buy_base": 181.203,
          "taker_buy_quote": 13147.07244
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 72.54,
          "high": 74.08,
          "low": 72.48,
          "close": 73.63,
          "volume": 1094.434,
          "close_time": 1775170799999,
          "quote_volume": 80497.4173,
          "trades": 1811,
          "taker_buy_base": 544.372,
          "taker_buy_quote": 40007.35802
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 73.62,
          "high": 74.49,
          "low": 73.13,
          "close": 73.58,
          "volume": 1549.416,
          "close_time": 1775174399999,
          "quote_volume": 114239.35738,
          "trades": 1949,
          "taker_buy_base": 841.394,
          "taker_buy_quote": 62095.04362
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 73.59,
          "high": 75.26,
          "low": 73.45,
          "close": 74.68,
          "volume": 2588.393,
          "close_time": 1775177999999,
          "quote_volume": 192764.97511,
          "trades": 2429,
          "taker_buy_base": 1221.9,
          "taker_buy_quote": 90936.67576
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 74.67,
          "high": 75.23,
          "low": 74.57,
          "close": 75.17,
          "volume": 636.776,
          "close_time": 1775181599999,
          "quote_volume": 47729.64407,
          "trades": 1105,
          "taker_buy_base": 270.56,
          "taker_buy_quote": 20271.10499
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 75.16,
          "high": 75.67,
          "low": 74.65,
          "close": 75.67,
          "volume": 1901.79,
          "close_time": 1775185199999,
          "quote_volume": 142725.15833,
          "trades": 1430,
          "taker_buy_base": 1087.572,
          "taker_buy_quote": 81631.69014
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 75.66,
          "high": 77.5,
          "low": 75.66,
          "close": 76.42,
          "volume": 4347.356,
          "close_time": 1775188799999,
          "quote_volume": 333442.661,
          "trades": 2882,
          "taker_buy_base": 2641.685,
          "taker_buy_quote": 202655.23457
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 76.43,
          "high": 76.92,
          "low": 73.73,
          "close": 75.22,
          "volume": 4085.081,
          "close_time": 1775192399999,
          "quote_volume": 305263.57173,
          "trades": 3496,
          "taker_buy_base": 1470.858,
          "taker_buy_quote": 110322.37694
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 75.23,
          "high": 75.97,
          "low": 74.92,
          "close": 75.32,
          "volume": 1548.656,
          "close_time": 1775195999999,
          "quote_volume": 116849.70053,
          "trades": 2349,
          "taker_buy_base": 855.577,
          "taker_buy_quote": 64553.88398
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 75.3,
          "high": 75.31,
          "low": 74.93,
          "close": 75.11,
          "volume": 395.764,
          "close_time": 1775199599999,
          "quote_volume": 29726.92907,
          "trades": 712,
          "taker_buy_base": 248.913,
          "taker_buy_quote": 18698.36873
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 75.11,
          "high": 75.93,
          "low": 75.02,
          "close": 75.29,
          "volume": 614.99,
          "close_time": 1775203199999,
          "quote_volume": 46381.58503,
          "trades": 910,
          "taker_buy_base": 339.817,
          "taker_buy_quote": 25621.11919
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 75.21,
          "high": 75.7,
          "low": 74.12,
          "close": 75.16,
          "volume": 1849.274,
          "close_time": 1775206799999,
          "quote_volume": 138559.7444,
          "trades": 2137,
          "taker_buy_base": 888.188,
          "taker_buy_quote": 66460.63886
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 75.16,
          "high": 77.58,
          "low": 75.1,
          "close": 76.62,
          "volume": 2758.548,
          "close_time": 1775210399999,
          "quote_volume": 211206.88547,
          "trades": 4413,
          "taker_buy_base": 1477.767,
          "taker_buy_quote": 113063.59223
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 76.63,
          "high": 77.54,
          "low": 76.3,
          "close": 76.36,
          "volume": 3132.455,
          "close_time": 1775213999999,
          "quote_volume": 241215.47881,
          "trades": 2820,
          "taker_buy_base": 1226.81,
          "taker_buy_quote": 94369.436
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 76.34,
          "high": 76.49,
          "low": 75.97,
          "close": 76.41,
          "volume": 571.736,
          "close_time": 1775217599999,
          "quote_volume": 43586.04309,
          "trades": 1030,
          "taker_buy_base": 331.672,
          "taker_buy_quote": 25285.08459
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 76.42,
          "high": 76.93,
          "low": 75.93,
          "close": 76.06,
          "volume": 899.496,
          "close_time": 1775221199999,
          "quote_volume": 68649.20553,
          "trades": 1581,
          "taker_buy_base": 553.087,
          "taker_buy_quote": 42223.50985
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 76.08,
          "high": 76.35,
          "low": 75.82,
          "close": 76.26,
          "volume": 453.739,
          "close_time": 1775224799999,
          "quote_volume": 34517.98475,
          "trades": 1005,
          "taker_buy_base": 257.226,
          "taker_buy_quote": 19567.11639
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 76.27,
          "high": 76.38,
          "low": 75.37,
          "close": 75.64,
          "volume": 861.482,
          "close_time": 1775228399999,
          "quote_volume": 65269.26441,
          "trades": 1252,
          "taker_buy_base": 357.451,
          "taker_buy_quote": 27044.06101
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 75.61,
          "high": 76.59,
          "low": 75.55,
          "close": 76.39,
          "volume": 595.072,
          "close_time": 1775231999999,
          "quote_volume": 45271.95076,
          "trades": 1180,
          "taker_buy_base": 365.698,
          "taker_buy_quote": 27824.37157
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 76.39,
          "high": 76.78,
          "low": 76.16,
          "close": 76.61,
          "volume": 542.689,
          "close_time": 1775235599999,
          "quote_volume": 41488.29433,
          "trades": 1093,
          "taker_buy_base": 231.878,
          "taker_buy_quote": 17726.01236
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 76.59,
          "high": 77.09,
          "low": 76.54,
          "close": 76.87,
          "volume": 406.226,
          "close_time": 1775239199999,
          "quote_volume": 31202.56283,
          "trades": 999,
          "taker_buy_base": 210.621,
          "taker_buy_quote": 16187.21065
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 76.85,
          "high": 77.24,
          "low": 76.56,
          "close": 77.01,
          "volume": 736.154,
          "close_time": 1775242799999,
          "quote_volume": 56634.96834,
          "trades": 1480,
          "taker_buy_base": 379.429,
          "taker_buy_quote": 29193.03808
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 77.02,
          "high": 77.79,
          "low": 76.77,
          "close": 77.39,
          "volume": 1326.829,
          "close_time": 1775246399999,
          "quote_volume": 102708.60359,
          "trades": 1694,
          "taker_buy_base": 720.766,
          "taker_buy_quote": 55833.26917
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 77.38,
          "high": 77.49,
          "low": 76.7,
          "close": 77.2,
          "volume": 943.67,
          "close_time": 1775249999999,
          "quote_volume": 72756.70618,
          "trades": 1490,
          "taker_buy_base": 448.031,
          "taker_buy_quote": 34552.55916
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 77.2,
          "high": 77.33,
          "low": 76.35,
          "close": 76.78,
          "volume": 848.992,
          "close_time": 1775253599999,
          "quote_volume": 65242.42492,
          "trades": 622,
          "taker_buy_base": 438.815,
          "taker_buy_quote": 33729.0922
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 76.74,
          "high": 76.95,
          "low": 76.04,
          "close": 76.28,
          "volume": 558.08,
          "close_time": 1775257199999,
          "quote_volume": 42599.58086,
          "trades": 649,
          "taker_buy_base": 311.788,
          "taker_buy_quote": 23788.22501
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 76.28,
          "high": 76.6,
          "low": 76.28,
          "close": 76.4,
          "volume": 601.319,
          "close_time": 1775260799999,
          "quote_volume": 45964.73218,
          "trades": 320,
          "taker_buy_base": 412.296,
          "taker_buy_quote": 31512.46586
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 76.38,
          "high": 76.8,
          "low": 75.67,
          "close": 75.86,
          "volume": 1877.161,
          "close_time": 1775264399999,
          "quote_volume": 142972.84789,
          "trades": 2137,
          "taker_buy_base": 1184.908,
          "taker_buy_quote": 90262.81857
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 75.85,
          "high": 75.97,
          "low": 75.49,
          "close": 75.88,
          "volume": 393.406,
          "close_time": 1775267999999,
          "quote_volume": 29786.8351,
          "trades": 792,
          "taker_buy_base": 215.617,
          "taker_buy_quote": 16328.3547
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 75.87,
          "high": 75.87,
          "low": 74.84,
          "close": 74.84,
          "volume": 819.965,
          "close_time": 1775271599999,
          "quote_volume": 61601.27989,
          "trades": 1439,
          "taker_buy_base": 303.801,
          "taker_buy_quote": 22810.69606
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 74.86,
          "high": 75.5,
          "low": 74.85,
          "close": 75.09,
          "volume": 827.769,
          "close_time": 1775275199999,
          "quote_volume": 62277.88743,
          "trades": 1208,
          "taker_buy_base": 283.345,
          "taker_buy_quote": 21290.02249
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 75.06,
          "high": 75.06,
          "low": 74.15,
          "close": 74.34,
          "volume": 939.894,
          "close_time": 1775278799999,
          "quote_volume": 69968.10781,
          "trades": 1107,
          "taker_buy_base": 258.335,
          "taker_buy_quote": 19248.4267
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 74.36,
          "high": 75.37,
          "low": 74.36,
          "close": 75.07,
          "volume": 461.728,
          "close_time": 1775282399999,
          "quote_volume": 34598.91656,
          "trades": 1103,
          "taker_buy_base": 268.622,
          "taker_buy_quote": 20119.52291
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 75.1,
          "high": 75.42,
          "low": 74.92,
          "close": 75.3,
          "volume": 165.531,
          "close_time": 1775285999999,
          "quote_volume": 12439.88931,
          "trades": 432,
          "taker_buy_base": 71.369,
          "taker_buy_quote": 5363.68366
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 75.31,
          "high": 75.44,
          "low": 74.5,
          "close": 74.62,
          "volume": 625.384,
          "close_time": 1775289599999,
          "quote_volume": 46821.28509,
          "trades": 804,
          "taker_buy_base": 141.121,
          "taker_buy_quote": 10556.48875
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 74.62,
          "high": 74.85,
          "low": 74.01,
          "close": 74.02,
          "volume": 610.042,
          "close_time": 1775293199999,
          "quote_volume": 45319.36059,
          "trades": 543,
          "taker_buy_base": 148.44,
          "taker_buy_quote": 11058.72671
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 74.04,
          "high": 74.48,
          "low": 74.04,
          "close": 74.29,
          "volume": 166.177,
          "close_time": 1775296799999,
          "quote_volume": 12344.05401,
          "trades": 326,
          "taker_buy_base": 133.237,
          "taker_buy_quote": 9895.42491
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 74.31,
          "high": 74.51,
          "low": 73.65,
          "close": 73.77,
          "volume": 1386.956,
          "close_time": 1775300399999,
          "quote_volume": 102848.87392,
          "trades": 1737,
          "taker_buy_base": 532.653,
          "taker_buy_quote": 39510.89774
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 73.78,
          "high": 73.89,
          "low": 73.47,
          "close": 73.5,
          "volume": 364.339,
          "close_time": 1775303999999,
          "quote_volume": 26859.39779,
          "trades": 444,
          "taker_buy_base": 248.179,
          "taker_buy_quote": 18296.81136
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 73.51,
          "high": 74.01,
          "low": 73.42,
          "close": 73.64,
          "volume": 1376.753,
          "close_time": 1775307599999,
          "quote_volume": 101605.12171,
          "trades": 954,
          "taker_buy_base": 526.809,
          "taker_buy_quote": 38834.34777
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 73.65,
          "high": 73.78,
          "low": 73.26,
          "close": 73.42,
          "volume": 349.204,
          "close_time": 1775311199999,
          "quote_volume": 25657.69336,
          "trades": 490,
          "taker_buy_base": 246.589,
          "taker_buy_quote": 18120.42648
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 73.41,
          "high": 73.61,
          "low": 73.03,
          "close": 73.49,
          "volume": 609.681,
          "close_time": 1775314799999,
          "quote_volume": 44701.04391,
          "trades": 795,
          "taker_buy_base": 410.302,
          "taker_buy_quote": 30092.82461
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 73.48,
          "high": 74.05,
          "low": 73.24,
          "close": 73.34,
          "volume": 725.556,
          "close_time": 1775318399999,
          "quote_volume": 53403.03531,
          "trades": 883,
          "taker_buy_base": 409.974,
          "taker_buy_quote": 30191.81521
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 73.33,
          "high": 73.5,
          "low": 73.11,
          "close": 73.29,
          "volume": 399.395,
          "close_time": 1775321999999,
          "quote_volume": 29275.32607,
          "trades": 549,
          "taker_buy_base": 268.988,
          "taker_buy_quote": 19717.85904
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 73.3,
          "high": 73.34,
          "low": 73.0,
          "close": 73.05,
          "volume": 673.778,
          "close_time": 1775325599999,
          "quote_volume": 49329.77325,
          "trades": 507,
          "taker_buy_base": 86.562,
          "taker_buy_quote": 6335.71392
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 73.06,
          "high": 73.1,
          "low": 72.73,
          "close": 73.01,
          "volume": 277.26,
          "close_time": 1775329199999,
          "quote_volume": 20215.9544,
          "trades": 496,
          "taker_buy_base": 126.273,
          "taker_buy_quote": 9214.48512
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 73.01,
          "high": 74.36,
          "low": 72.95,
          "close": 73.53,
          "volume": 974.206,
          "close_time": 1775332799999,
          "quote_volume": 71832.17857,
          "trades": 1321,
          "taker_buy_base": 732.361,
          "taker_buy_quote": 54040.44131
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 73.53,
          "high": 73.61,
          "low": 73.02,
          "close": 73.08,
          "volume": 274.149,
          "close_time": 1775336399999,
          "quote_volume": 20112.81894,
          "trades": 657,
          "taker_buy_base": 123.87,
          "taker_buy_quote": 9090.21612
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 73.08,
          "high": 73.2,
          "low": 72.65,
          "close": 72.94,
          "volume": 335.868,
          "close_time": 1775339999999,
          "quote_volume": 24481.73409,
          "trades": 615,
          "taker_buy_base": 156.504,
          "taker_buy_quote": 11417.48553
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 72.94,
          "high": 73.51,
          "low": 72.89,
          "close": 73.34,
          "volume": 360.447,
          "close_time": 1775343599999,
          "quote_volume": 26430.99685,
          "trades": 1002,
          "taker_buy_base": 184.819,
          "taker_buy_quote": 13544.20975
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 73.35,
          "high": 73.63,
          "low": 73.09,
          "close": 73.37,
          "volume": 496.887,
          "close_time": 1775347199999,
          "quote_volume": 36493.5073,
          "trades": 1045,
          "taker_buy_base": 252.323,
          "taker_buy_quote": 18532.8925
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 73.37,
          "high": 75.8,
          "low": 73.19,
          "close": 75.77,
          "volume": 3472.635,
          "close_time": 1775350799999,
          "quote_volume": 259509.87337,
          "trades": 3744,
          "taker_buy_base": 1877.464,
          "taker_buy_quote": 140487.69035
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 75.75,
          "high": 75.97,
          "low": 75.3,
          "close": 75.57,
          "volume": 876.129,
          "close_time": 1775354399999,
          "quote_volume": 66263.88741,
          "trades": 1574,
          "taker_buy_base": 419.284,
          "taker_buy_quote": 31723.30515
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 75.57,
          "high": 76.86,
          "low": 75.36,
          "close": 76.47,
          "volume": 2854.192,
          "close_time": 1775357999999,
          "quote_volume": 217430.20398,
          "trades": 2570,
          "taker_buy_base": 1624.525,
          "taker_buy_quote": 123772.3393
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 76.46,
          "high": 76.47,
          "low": 75.48,
          "close": 75.79,
          "volume": 1064.365,
          "close_time": 1775361599999,
          "quote_volume": 80581.07622,
          "trades": 1196,
          "taker_buy_base": 665.208,
          "taker_buy_quote": 50320.39025
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 75.8,
          "high": 75.9,
          "low": 74.8,
          "close": 74.99,
          "volume": 623.026,
          "close_time": 1775365199999,
          "quote_volume": 46853.00091,
          "trades": 843,
          "taker_buy_base": 272.444,
          "taker_buy_quote": 20493.39948
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 75.0,
          "high": 75.47,
          "low": 74.49,
          "close": 74.55,
          "volume": 917.685,
          "close_time": 1775368799999,
          "quote_volume": 68676.65532,
          "trades": 1104,
          "taker_buy_base": 407.972,
          "taker_buy_quote": 30563.51002
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 74.56,
          "high": 74.85,
          "low": 73.88,
          "close": 74.4,
          "volume": 1979.093,
          "close_time": 1775372399999,
          "quote_volume": 147186.5214,
          "trades": 1650,
          "taker_buy_base": 554.206,
          "taker_buy_quote": 41236.17642
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 74.41,
          "high": 75.14,
          "low": 74.3,
          "close": 75.06,
          "volume": 986.38,
          "close_time": 1775375999999,
          "quote_volume": 73755.37136,
          "trades": 1053,
          "taker_buy_base": 486.098,
          "taker_buy_quote": 36350.26379
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 75.04,
          "high": 75.4,
          "low": 74.72,
          "close": 74.89,
          "volume": 527.865,
          "close_time": 1775379599999,
          "quote_volume": 39583.80251,
          "trades": 967,
          "taker_buy_base": 195.428,
          "taker_buy_quote": 14656.25714
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 74.92,
          "high": 74.96,
          "low": 74.16,
          "close": 74.49,
          "volume": 1078.699,
          "close_time": 1775383199999,
          "quote_volume": 80381.09678,
          "trades": 857,
          "taker_buy_base": 225.267,
          "taker_buy_quote": 16802.07779
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 74.5,
          "high": 74.57,
          "low": 73.86,
          "close": 74.16,
          "volume": 809.935,
          "close_time": 1775386799999,
          "quote_volume": 60036.96314,
          "trades": 1008,
          "taker_buy_base": 324.738,
          "taker_buy_quote": 24067.52528
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 74.16,
          "high": 74.32,
          "low": 73.82,
          "close": 74.22,
          "volume": 489.17,
          "close_time": 1775390399999,
          "quote_volume": 36205.83897,
          "trades": 467,
          "taker_buy_base": 306.708,
          "taker_buy_quote": 22705.92885
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 74.22,
          "high": 74.22,
          "low": 73.53,
          "close": 73.71,
          "volume": 735.88,
          "close_time": 1775393999999,
          "quote_volume": 54351.21113,
          "trades": 1103,
          "taker_buy_base": 117.379,
          "taker_buy_quote": 8666.02838
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 73.73,
          "high": 75.37,
          "low": 73.6,
          "close": 75.15,
          "volume": 1710.922,
          "close_time": 1775397599999,
          "quote_volume": 127496.51266,
          "trades": 2694,
          "taker_buy_base": 1017.098,
          "taker_buy_quote": 75744.0659
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 75.2,
          "high": 75.24,
          "low": 74.06,
          "close": 74.37,
          "volume": 770.228,
          "close_time": 1775401199999,
          "quote_volume": 57355.37867,
          "trades": 932,
          "taker_buy_base": 340.491,
          "taker_buy_quote": 25335.73869
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 74.36,
          "high": 75.59,
          "low": 74.21,
          "close": 75.13,
          "volume": 628.686,
          "close_time": 1775404799999,
          "quote_volume": 47130.21469,
          "trades": 1143,
          "taker_buy_base": 331.152,
          "taker_buy_quote": 24823.10993
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 75.12,
          "high": 75.5,
          "low": 74.61,
          "close": 74.67,
          "volume": 476.35,
          "close_time": 1775408399999,
          "quote_volume": 35794.56266,
          "trades": 772,
          "taker_buy_base": 272.906,
          "taker_buy_quote": 20494.97615
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 74.63,
          "high": 75.57,
          "low": 74.54,
          "close": 75.46,
          "volume": 532.409,
          "close_time": 1775411999999,
          "quote_volume": 39968.17745,
          "trades": 852,
          "taker_buy_base": 312.883,
          "taker_buy_quote": 23489.07575
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 75.45,
          "high": 76.2,
          "low": 75.2,
          "close": 75.88,
          "volume": 750.714,
          "close_time": 1775415599999,
          "quote_volume": 56795.56005,
          "trades": 1260,
          "taker_buy_base": 346.132,
          "taker_buy_quote": 26182.06428
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 75.87,
          "high": 76.4,
          "low": 75.41,
          "close": 75.94,
          "volume": 1627.046,
          "close_time": 1775419199999,
          "quote_volume": 123613.52153,
          "trades": 1796,
          "taker_buy_base": 1021.946,
          "taker_buy_quote": 77670.54742
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 75.91,
          "high": 76.8,
          "low": 75.1,
          "close": 75.53,
          "volume": 2196.388,
          "close_time": 1775422799999,
          "quote_volume": 166651.03688,
          "trades": 2356,
          "taker_buy_base": 979.4,
          "taker_buy_quote": 74342.32624
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 75.54,
          "high": 75.71,
          "low": 74.44,
          "close": 75.03,
          "volume": 560.49,
          "close_time": 1775426399999,
          "quote_volume": 42085.03434,
          "trades": 458,
          "taker_buy_base": 271.426,
          "taker_buy_quote": 20367.29203
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 75.03,
          "high": 75.48,
          "low": 74.49,
          "close": 75.39,
          "volume": 1023.504,
          "close_time": 1775429999999,
          "quote_volume": 76730.21017,
          "trades": 879,
          "taker_buy_base": 311.315,
          "taker_buy_quote": 23337.03733
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 75.45,
          "high": 75.86,
          "low": 74.96,
          "close": 75.37,
          "volume": 495.652,
          "close_time": 1775433599999,
          "quote_volume": 37370.38548,
          "trades": 1061,
          "taker_buy_base": 315.652,
          "taker_buy_quote": 23799.40646
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 75.39,
          "high": 76.4,
          "low": 75.39,
          "close": 76.32,
          "volume": 810.499,
          "close_time": 1775437199999,
          "quote_volume": 61685.93454,
          "trades": 1285,
          "taker_buy_base": 504.074,
          "taker_buy_quote": 38353.9041
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 76.31,
          "high": 76.48,
          "low": 75.89,
          "close": 75.91,
          "volume": 1112.051,
          "close_time": 1775440799999,
          "quote_volume": 84703.17917,
          "trades": 872,
          "taker_buy_base": 594.476,
          "taker_buy_quote": 45286.19631
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 75.92,
          "high": 76.44,
          "low": 75.52,
          "close": 75.55,
          "volume": 747.744,
          "close_time": 1775444399999,
          "quote_volume": 56778.24053,
          "trades": 949,
          "taker_buy_base": 279.595,
          "taker_buy_quote": 21242.99564
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 75.56,
          "high": 75.96,
          "low": 75.46,
          "close": 75.75,
          "volume": 636.204,
          "close_time": 1775447999999,
          "quote_volume": 48206.76001,
          "trades": 689,
          "taker_buy_base": 362.876,
          "taker_buy_quote": 27503.75294
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 75.75,
          "high": 76.53,
          "low": 75.55,
          "close": 76.16,
          "volume": 1149.117,
          "close_time": 1775451599999,
          "quote_volume": 87359.54905,
          "trades": 1242,
          "taker_buy_base": 691.969,
          "taker_buy_quote": 52622.50673
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 76.15,
          "high": 76.76,
          "low": 76.1,
          "close": 76.19,
          "volume": 686.599,
          "close_time": 1775455199999,
          "quote_volume": 52467.92193,
          "trades": 696,
          "taker_buy_base": 304.784,
          "taker_buy_quote": 23276.57936
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 76.17,
          "high": 76.17,
          "low": 75.36,
          "close": 75.52,
          "volume": 1421.045,
          "close_time": 1775458799999,
          "quote_volume": 107440.33206,
          "trades": 1207,
          "taker_buy_base": 661.437,
          "taker_buy_quote": 50032.93111
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 75.56,
          "high": 75.73,
          "low": 75.14,
          "close": 75.49,
          "volume": 372.408,
          "close_time": 1775462399999,
          "quote_volume": 28084.79523,
          "trades": 584,
          "taker_buy_base": 192.812,
          "taker_buy_quote": 14539.13802
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 75.49,
          "high": 76.5,
          "low": 75.34,
          "close": 76.48,
          "volume": 469.384,
          "close_time": 1775465999999,
          "quote_volume": 35614.02742,
          "trades": 734,
          "taker_buy_base": 271.463,
          "taker_buy_quote": 20616.56601
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 76.48,
          "high": 76.69,
          "low": 75.55,
          "close": 75.72,
          "volume": 746.006,
          "close_time": 1775469599999,
          "quote_volume": 56870.56184,
          "trades": 1129,
          "taker_buy_base": 250.854,
          "taker_buy_quote": 19125.54378
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 75.73,
          "high": 75.91,
          "low": 75.2,
          "close": 75.44,
          "volume": 383.896,
          "close_time": 1775473199999,
          "quote_volume": 28982.8771,
          "trades": 513,
          "taker_buy_base": 194.352,
          "taker_buy_quote": 14680.13374
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 75.45,
          "high": 75.46,
          "low": 74.84,
          "close": 75.18,
          "volume": 471.42,
          "close_time": 1775476799999,
          "quote_volume": 35408.83519,
          "trades": 780,
          "taker_buy_base": 201.516,
          "taker_buy_quote": 15132.22837
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 75.17,
          "high": 75.42,
          "low": 74.91,
          "close": 75.34,
          "volume": 544.021,
          "close_time": 1775480399999,
          "quote_volume": 40902.51231,
          "trades": 794,
          "taker_buy_base": 302.35,
          "taker_buy_quote": 22733.02256
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 75.36,
          "high": 76.25,
          "low": 75.14,
          "close": 75.39,
          "volume": 1094.12,
          "close_time": 1775483999999,
          "quote_volume": 82820.98971,
          "trades": 1977,
          "taker_buy_base": 604.357,
          "taker_buy_quote": 45766.99771
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 75.38,
          "high": 75.59,
          "low": 74.9,
          "close": 75.23,
          "volume": 436.13,
          "close_time": 1775487599999,
          "quote_volume": 32822.90427,
          "trades": 943,
          "taker_buy_base": 243.598,
          "taker_buy_quote": 18342.2538
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 75.24,
          "high": 75.43,
          "low": 74.77,
          "close": 75.43,
          "volume": 465.361,
          "close_time": 1775491199999,
          "quote_volume": 34931.53543,
          "trades": 900,
          "taker_buy_base": 210.637,
          "taker_buy_quote": 15819.79463
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 75.36,
          "high": 75.98,
          "low": 75.24,
          "close": 75.37,
          "volume": 521.701,
          "close_time": 1775494799999,
          "quote_volume": 39400.65873,
          "trades": 870,
          "taker_buy_base": 297.26,
          "taker_buy_quote": 22467.62843
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 75.37,
          "high": 75.5,
          "low": 74.74,
          "close": 75.23,
          "volume": 542.904,
          "close_time": 1775498399999,
          "quote_volume": 40755.85752,
          "trades": 868,
          "taker_buy_base": 235.096,
          "taker_buy_quote": 17645.61048
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 75.24,
          "high": 76.08,
          "low": 75.05,
          "close": 75.5,
          "volume": 1301.558,
          "close_time": 1775501999999,
          "quote_volume": 98532.09813,
          "trades": 1668,
          "taker_buy_base": 724.686,
          "taker_buy_quote": 54880.37148
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 75.55,
          "high": 75.66,
          "low": 75.15,
          "close": 75.55,
          "volume": 573.53,
          "close_time": 1775505599999,
          "quote_volume": 43231.8337,
          "trades": 544,
          "taker_buy_base": 378.834,
          "taker_buy_quote": 28551.24266
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 75.55,
          "high": 75.68,
          "low": 75.16,
          "close": 75.63,
          "volume": 692.933,
          "close_time": 1775509199999,
          "quote_volume": 52310.06474,
          "trades": 718,
          "taker_buy_base": 160.477,
          "taker_buy_quote": 12122.30379
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 75.6,
          "high": 75.69,
          "low": 73.34,
          "close": 73.81,
          "volume": 3635.667,
          "close_time": 1775512799999,
          "quote_volume": 270167.48829,
          "trades": 2193,
          "taker_buy_base": 876.592,
          "taker_buy_quote": 65083.3536
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 73.8,
          "high": 74.27,
          "low": 73.69,
          "close": 73.7,
          "volume": 886.409,
          "close_time": 1775516399999,
          "quote_volume": 65630.27269,
          "trades": 950,
          "taker_buy_base": 427.486,
          "taker_buy_quote": 31650.95833
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 73.71,
          "high": 74.06,
          "low": 73.35,
          "close": 73.93,
          "volume": 623.821,
          "close_time": 1775519999999,
          "quote_volume": 46007.51505,
          "trades": 1696,
          "taker_buy_base": 372.754,
          "taker_buy_quote": 27490.16356
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 73.92,
          "high": 74.06,
          "low": 73.46,
          "close": 73.85,
          "volume": 860.858,
          "close_time": 1775523599999,
          "quote_volume": 63450.38969,
          "trades": 951,
          "taker_buy_base": 359.545,
          "taker_buy_quote": 26506.20074
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 73.84,
          "high": 73.84,
          "low": 72.86,
          "close": 73.08,
          "volume": 418.558,
          "close_time": 1775527199999,
          "quote_volume": 30636.52977,
          "trades": 709,
          "taker_buy_base": 80.97,
          "taker_buy_quote": 5930.05033
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 73.07,
          "high": 73.59,
          "low": 72.89,
          "close": 73.38,
          "volume": 520.542,
          "close_time": 1775530799999,
          "quote_volume": 38178.05829,
          "trades": 658,
          "taker_buy_base": 196.582,
          "taker_buy_quote": 14408.28642
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 73.4,
          "high": 73.58,
          "low": 73.18,
          "close": 73.24,
          "volume": 235.828,
          "close_time": 1775534399999,
          "quote_volume": 17296.96015,
          "trades": 384,
          "taker_buy_base": 121.294,
          "taker_buy_quote": 8895.46483
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 73.21,
          "high": 73.21,
          "low": 72.17,
          "close": 72.64,
          "volume": 1190.947,
          "close_time": 1775537999999,
          "quote_volume": 86487.47091,
          "trades": 946,
          "taker_buy_base": 509.448,
          "taker_buy_quote": 36957.9706
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 72.65,
          "high": 72.83,
          "low": 72.24,
          "close": 72.34,
          "volume": 527.592,
          "close_time": 1775541599999,
          "quote_volume": 38284.87048,
          "trades": 672,
          "taker_buy_base": 164.137,
          "taker_buy_quote": 11912.89431
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 72.35,
          "high": 72.51,
          "low": 72.02,
          "close": 72.09,
          "volume": 322.266,
          "close_time": 1775545199999,
          "quote_volume": 23275.57157,
          "trades": 504,
          "taker_buy_base": 159.992,
          "taker_buy_quote": 11560.41318
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 72.09,
          "high": 72.26,
          "low": 71.7,
          "close": 72.1,
          "volume": 535.654,
          "close_time": 1775548799999,
          "quote_volume": 38540.40504,
          "trades": 1358,
          "taker_buy_base": 298.818,
          "taker_buy_quote": 21506.3174
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 72.09,
          "high": 72.51,
          "low": 72.05,
          "close": 72.21,
          "volume": 251.142,
          "close_time": 1775552399999,
          "quote_volume": 18153.40732,
          "trades": 603,
          "taker_buy_base": 96.641,
          "taker_buy_quote": 6985.56316
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 72.19,
          "high": 72.69,
          "low": 72.15,
          "close": 72.43,
          "volume": 611.315,
          "close_time": 1775555999999,
          "quote_volume": 44311.6963,
          "trades": 763,
          "taker_buy_base": 283.555,
          "taker_buy_quote": 20558.48974
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 72.44,
          "high": 72.54,
          "low": 71.66,
          "close": 71.66,
          "volume": 695.053,
          "close_time": 1775559599999,
          "quote_volume": 50070.53334,
          "trades": 840,
          "taker_buy_base": 220.509,
          "taker_buy_quote": 15913.19408
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 71.72,
          "high": 72.06,
          "low": 71.54,
          "close": 71.87,
          "volume": 369.666,
          "close_time": 1775563199999,
          "quote_volume": 26575.01648,
          "trades": 507,
          "taker_buy_base": 251.855,
          "taker_buy_quote": 18111.28482
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 71.86,
          "high": 71.96,
          "low": 71.0,
          "close": 71.41,
          "volume": 1287.935,
          "close_time": 1775566799999,
          "quote_volume": 91933.78432,
          "trades": 1481,
          "taker_buy_base": 673.668,
          "taker_buy_quote": 48074.43024
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 71.42,
          "high": 71.66,
          "low": 71.34,
          "close": 71.34,
          "volume": 229.668,
          "close_time": 1775570399999,
          "quote_volume": 16428.75918,
          "trades": 577,
          "taker_buy_base": 87.919,
          "taker_buy_quote": 6290.47296
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 71.34,
          "high": 72.77,
          "low": 71.0,
          "close": 72.31,
          "volume": 2491.082,
          "close_time": 1775573999999,
          "quote_volume": 179283.97564,
          "trades": 1903,
          "taker_buy_base": 1190.192,
          "taker_buy_quote": 85557.74957
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 72.33,
          "high": 72.96,
          "low": 71.84,
          "close": 72.04,
          "volume": 1001.847,
          "close_time": 1775577599999,
          "quote_volume": 72592.06082,
          "trades": 1162,
          "taker_buy_base": 415.777,
          "taker_buy_quote": 30133.53906
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 72.05,
          "high": 72.69,
          "low": 72.02,
          "close": 72.47,
          "volume": 1129.271,
          "close_time": 1775581199999,
          "quote_volume": 81624.19078,
          "trades": 1407,
          "taker_buy_base": 343.316,
          "taker_buy_quote": 24828.28609
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 72.52,
          "high": 73.23,
          "low": 72.3,
          "close": 72.77,
          "volume": 926.301,
          "close_time": 1775584799999,
          "quote_volume": 67328.75451,
          "trades": 1098,
          "taker_buy_base": 569.165,
          "taker_buy_quote": 41366.81862
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 72.76,
          "high": 73.29,
          "low": 72.21,
          "close": 72.38,
          "volume": 1367.741,
          "close_time": 1775588399999,
          "quote_volume": 99537.52189,
          "trades": 1320,
          "taker_buy_base": 504.134,
          "taker_buy_quote": 36699.6958
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 72.38,
          "high": 72.68,
          "low": 72.11,
          "close": 72.68,
          "volume": 320.864,
          "close_time": 1775591999999,
          "quote_volume": 23218.97384,
          "trades": 656,
          "taker_buy_base": 131.178,
          "taker_buy_quote": 9497.30613
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 72.67,
          "high": 73.03,
          "low": 72.4,
          "close": 72.54,
          "volume": 1067.499,
          "close_time": 1775595599999,
          "quote_volume": 77610.71878,
          "trades": 1151,
          "taker_buy_base": 398.366,
          "taker_buy_quote": 28963.43461
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 72.57,
          "high": 73.96,
          "low": 72.57,
          "close": 73.55,
          "volume": 553.107,
          "close_time": 1775599199999,
          "quote_volume": 40610.55767,
          "trades": 789,
          "taker_buy_base": 284.943,
          "taker_buy_quote": 20904.78002
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 73.55,
          "high": 74.93,
          "low": 73.29,
          "close": 74.93,
          "volume": 1693.489,
          "close_time": 1775602799999,
          "quote_volume": 125084.16737,
          "trades": 2761,
          "taker_buy_base": 1082.319,
          "taker_buy_quote": 79982.83757
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 74.92,
          "high": 75.53,
          "low": 74.27,
          "close": 75.14,
          "volume": 1757.352,
          "close_time": 1775606399999,
          "quote_volume": 131601.95349,
          "trades": 2516,
          "taker_buy_base": 867.68,
          "taker_buy_quote": 65054.85691
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 75.19,
          "high": 75.4,
          "low": 74.18,
          "close": 74.42,
          "volume": 830.934,
          "close_time": 1775609999999,
          "quote_volume": 61959.18071,
          "trades": 1396,
          "taker_buy_base": 373.676,
          "taker_buy_quote": 27878.6061
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 74.42,
          "high": 76.0,
          "low": 74.06,
          "close": 75.34,
          "volume": 2920.196,
          "close_time": 1775613599999,
          "quote_volume": 219314.5163,
          "trades": 4558,
          "taker_buy_base": 2155.183,
          "taker_buy_quote": 161907.60986
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 75.35,
          "high": 75.64,
          "low": 74.91,
          "close": 74.97,
          "volume": 671.956,
          "close_time": 1775617199999,
          "quote_volume": 50541.94455,
          "trades": 1016,
          "taker_buy_base": 413.899,
          "taker_buy_quote": 31129.94054
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 74.97,
          "high": 74.97,
          "low": 74.37,
          "close": 74.7,
          "volume": 573.837,
          "close_time": 1775620799999,
          "quote_volume": 42893.12284,
          "trades": 532,
          "taker_buy_base": 195.704,
          "taker_buy_quote": 14614.52247
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 74.69,
          "high": 75.09,
          "low": 74.49,
          "close": 74.82,
          "volume": 234.523,
          "close_time": 1775624399999,
          "quote_volume": 17522.86603,
          "trades": 388,
          "taker_buy_base": 119.381,
          "taker_buy_quote": 8928.86253
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 74.89,
          "high": 75.41,
          "low": 74.66,
          "close": 75.37,
          "volume": 267.971,
          "close_time": 1775627999999,
          "quote_volume": 20087.81159,
          "trades": 568,
          "taker_buy_base": 149.564,
          "taker_buy_quote": 11219.44456
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 75.38,
          "high": 75.57,
          "low": 75.07,
          "close": 75.51,
          "volume": 1088.444,
          "close_time": 1775631599999,
          "quote_volume": 81875.66352,
          "trades": 1051,
          "taker_buy_base": 812.333,
          "taker_buy_quote": 61084.53076
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 75.51,
          "high": 75.68,
          "low": 75.15,
          "close": 75.49,
          "volume": 396.618,
          "close_time": 1775635199999,
          "quote_volume": 29914.62394,
          "trades": 820,
          "taker_buy_base": 149.472,
          "taker_buy_quote": 11280.17269
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 75.47,
          "high": 76.24,
          "low": 75.22,
          "close": 75.77,
          "volume": 1056.294,
          "close_time": 1775638799999,
          "quote_volume": 80060.06568,
          "trades": 1596,
          "taker_buy_base": 440.279,
          "taker_buy_quote": 33391.72126
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 75.76,
          "high": 76.23,
          "low": 75.6,
          "close": 75.98,
          "volume": 856.483,
          "close_time": 1775642399999,
          "quote_volume": 65054.46522,
          "trades": 894,
          "taker_buy_base": 606.806,
          "taker_buy_quote": 46100.76263
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 75.99,
          "high": 76.11,
          "low": 75.45,
          "close": 75.54,
          "volume": 438.677,
          "close_time": 1775645999999,
          "quote_volume": 33233.3022,
          "trades": 583,
          "taker_buy_base": 214.366,
          "taker_buy_quote": 16232.25126
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 75.53,
          "high": 75.9,
          "low": 75.46,
          "close": 75.62,
          "volume": 400.435,
          "close_time": 1775649599999,
          "quote_volume": 30304.62015,
          "trades": 650,
          "taker_buy_base": 316.991,
          "taker_buy_quote": 23989.65186
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 75.6,
          "high": 75.6,
          "low": 74.99,
          "close": 75.45,
          "volume": 581.737,
          "close_time": 1775653199999,
          "quote_volume": 43804.5479,
          "trades": 697,
          "taker_buy_base": 335.667,
          "taker_buy_quote": 25288.65852
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 75.48,
          "high": 75.78,
          "low": 74.62,
          "close": 74.79,
          "volume": 929.761,
          "close_time": 1775656799999,
          "quote_volume": 69953.10919,
          "trades": 1306,
          "taker_buy_base": 421.691,
          "taker_buy_quote": 31705.39653
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 74.8,
          "high": 74.84,
          "low": 73.64,
          "close": 73.86,
          "volume": 1659.922,
          "close_time": 1775660399999,
          "quote_volume": 123037.70263,
          "trades": 1471,
          "taker_buy_base": 352.77,
          "taker_buy_quote": 26232.59551
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 73.86,
          "high": 74.93,
          "low": 73.74,
          "close": 74.39,
          "volume": 1684.273,
          "close_time": 1775663999999,
          "quote_volume": 125366.87387,
          "trades": 1585,
          "taker_buy_base": 986.008,
          "taker_buy_quote": 73313.64614
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 74.38,
          "high": 75.37,
          "low": 74.32,
          "close": 75.09,
          "volume": 1195.155,
          "close_time": 1775667599999,
          "quote_volume": 89638.88737,
          "trades": 1214,
          "taker_buy_base": 675.431,
          "taker_buy_quote": 50631.73818
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 75.09,
          "high": 76.03,
          "low": 74.87,
          "close": 76.02,
          "volume": 761.678,
          "close_time": 1775671199999,
          "quote_volume": 57519.41622,
          "trades": 970,
          "taker_buy_base": 364.247,
          "taker_buy_quote": 27498.27615
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 76.02,
          "high": 77.06,
          "low": 75.26,
          "close": 75.6,
          "volume": 2011.823,
          "close_time": 1775674799999,
          "quote_volume": 153662.71905,
          "trades": 2323,
          "taker_buy_base": 972.661,
          "taker_buy_quote": 74285.98809
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 75.64,
          "high": 75.73,
          "low": 75.12,
          "close": 75.48,
          "volume": 507.807,
          "close_time": 1775678399999,
          "quote_volume": 38273.76494,
          "trades": 680,
          "taker_buy_base": 231.001,
          "taker_buy_quote": 17416.55761
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 75.49,
          "high": 75.96,
          "low": 75.02,
          "close": 75.24,
          "volume": 733.145,
          "close_time": 1775681999999,
          "quote_volume": 55264.66685,
          "trades": 840,
          "taker_buy_base": 341.438,
          "taker_buy_quote": 25762.43266
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 75.24,
          "high": 75.47,
          "low": 74.99,
          "close": 75.26,
          "volume": 273.218,
          "close_time": 1775685599999,
          "quote_volume": 20551.70788,
          "trades": 270,
          "taker_buy_base": 109.415,
          "taker_buy_quote": 8233.09959
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 75.25,
          "high": 75.29,
          "low": 74.82,
          "close": 74.94,
          "volume": 208.819,
          "close_time": 1775689199999,
          "quote_volume": 15688.30898,
          "trades": 418,
          "taker_buy_base": 58.291,
          "taker_buy_quote": 4381.76503
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 74.92,
          "high": 75.46,
          "low": 74.82,
          "close": 75.41,
          "volume": 341.171,
          "close_time": 1775692799999,
          "quote_volume": 25632.5587,
          "trades": 670,
          "taker_buy_base": 193.03,
          "taker_buy_quote": 14505.35969
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 75.41,
          "high": 75.46,
          "low": 74.25,
          "close": 74.58,
          "volume": 578.191,
          "close_time": 1775696399999,
          "quote_volume": 43251.1804,
          "trades": 1078,
          "taker_buy_base": 253.472,
          "taker_buy_quote": 18943.45526
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 74.57,
          "high": 74.58,
          "low": 72.98,
          "close": 73.77,
          "volume": 2545.751,
          "close_time": 1775699999999,
          "quote_volume": 187266.7149,
          "trades": 2452,
          "taker_buy_base": 990.534,
          "taker_buy_quote": 72902.59408
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 73.78,
          "high": 73.94,
          "low": 73.46,
          "close": 73.73,
          "volume": 283.789,
          "close_time": 1775703599999,
          "quote_volume": 20925.02381,
          "trades": 548,
          "taker_buy_base": 93.527,
          "taker_buy_quote": 6896.63678
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 73.72,
          "high": 73.75,
          "low": 73.12,
          "close": 73.2,
          "volume": 218.109,
          "close_time": 1775707199999,
          "quote_volume": 16002.25759,
          "trades": 438,
          "taker_buy_base": 83.479,
          "taker_buy_quote": 6121.52635
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 73.19,
          "high": 73.32,
          "low": 72.58,
          "close": 72.76,
          "volume": 392.268,
          "close_time": 1775710799999,
          "quote_volume": 28578.99245,
          "trades": 643,
          "taker_buy_base": 187.901,
          "taker_buy_quote": 13685.21876
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 72.76,
          "high": 73.4,
          "low": 72.53,
          "close": 73.01,
          "volume": 980.489,
          "close_time": 1775714399999,
          "quote_volume": 71625.57827,
          "trades": 808,
          "taker_buy_base": 423.487,
          "taker_buy_quote": 30924.99998
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 73.04,
          "high": 73.28,
          "low": 73.03,
          "close": 73.12,
          "volume": 396.97,
          "close_time": 1775717999999,
          "quote_volume": 29045.60086,
          "trades": 840,
          "taker_buy_base": 158.83,
          "taker_buy_quote": 11617.35521
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 73.15,
          "high": 73.24,
          "low": 72.74,
          "close": 73.13,
          "volume": 228.139,
          "close_time": 1775721599999,
          "quote_volume": 16663.5329,
          "trades": 362,
          "taker_buy_base": 100.168,
          "taker_buy_quote": 7313.44824
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 73.13,
          "high": 73.81,
          "low": 73.06,
          "close": 73.61,
          "volume": 523.532,
          "close_time": 1775725199999,
          "quote_volume": 38481.26446,
          "trades": 770,
          "taker_buy_base": 216.799,
          "taker_buy_quote": 15939.39639
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 73.58,
          "high": 74.05,
          "low": 73.37,
          "close": 73.93,
          "volume": 327.933,
          "close_time": 1775728799999,
          "quote_volume": 24145.38504,
          "trades": 433,
          "taker_buy_base": 143.556,
          "taker_buy_quote": 10574.89503
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 73.92,
          "high": 73.94,
          "low": 73.4,
          "close": 73.69,
          "volume": 904.615,
          "close_time": 1775732399999,
          "quote_volume": 66573.71052,
          "trades": 860,
          "taker_buy_base": 467.603,
          "taker_buy_quote": 34393.21077
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 73.69,
          "high": 73.77,
          "low": 73.18,
          "close": 73.18,
          "volume": 612.359,
          "close_time": 1775735999999,
          "quote_volume": 44951.16509,
          "trades": 634,
          "taker_buy_base": 353.59,
          "taker_buy_quote": 25965.13581
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 73.17,
          "high": 73.24,
          "low": 72.5,
          "close": 72.74,
          "volume": 1486.844,
          "close_time": 1775739599999,
          "quote_volume": 108308.4533,
          "trades": 1818,
          "taker_buy_base": 917.346,
          "taker_buy_quote": 66845.36275
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 72.74,
          "high": 72.93,
          "low": 72.0,
          "close": 72.59,
          "volume": 1241.297,
          "close_time": 1775743199999,
          "quote_volume": 89974.85143,
          "trades": 1243,
          "taker_buy_base": 607.389,
          "taker_buy_quote": 44042.42946
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 72.56,
          "high": 73.12,
          "low": 72.24,
          "close": 73.08,
          "volume": 378.962,
          "close_time": 1775746799999,
          "quote_volume": 27564.15635,
          "trades": 582,
          "taker_buy_base": 210.432,
          "taker_buy_quote": 15308.53522
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 73.03,
          "high": 74.1,
          "low": 72.72,
          "close": 73.8,
          "volume": 1113.548,
          "close_time": 1775750399999,
          "quote_volume": 81892.02242,
          "trades": 1317,
          "taker_buy_base": 586.776,
          "taker_buy_quote": 43141.83225
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 73.83,
          "high": 74.45,
          "low": 72.87,
          "close": 74.19,
          "volume": 1373.075,
          "close_time": 1775753999999,
          "quote_volume": 101213.75525,
          "trades": 1816,
          "taker_buy_base": 723.744,
          "taker_buy_quote": 53270.89233
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 74.23,
          "high": 75.07,
          "low": 74.23,
          "close": 74.73,
          "volume": 378.706,
          "close_time": 1775757599999,
          "quote_volume": 28285.93019,
          "trades": 889,
          "taker_buy_base": 200.327,
          "taker_buy_quote": 14961.00966
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 74.78,
          "high": 74.83,
          "low": 74.16,
          "close": 74.19,
          "volume": 216.586,
          "close_time": 1775761199999,
          "quote_volume": 16151.08495,
          "trades": 567,
          "taker_buy_base": 75.997,
          "taker_buy_quote": 5666.96248
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 74.19,
          "high": 74.7,
          "low": 74.06,
          "close": 74.5,
          "volume": 336.673,
          "close_time": 1775764799999,
          "quote_volume": 25048.60407,
          "trades": 757,
          "taker_buy_base": 154.924,
          "taker_buy_quote": 11524.28296
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 74.52,
          "high": 75.31,
          "low": 74.5,
          "close": 74.6,
          "volume": 549.485,
          "close_time": 1775768399999,
          "quote_volume": 41146.6199,
          "trades": 810,
          "taker_buy_base": 254.39,
          "taker_buy_quote": 19047.27615
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 74.62,
          "high": 75.46,
          "low": 74.57,
          "close": 75.21,
          "volume": 361.916,
          "close_time": 1775771999999,
          "quote_volume": 27174.02587,
          "trades": 320,
          "taker_buy_base": 298.628,
          "taker_buy_quote": 22424.22869
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 75.19,
          "high": 75.93,
          "low": 74.93,
          "close": 74.93,
          "volume": 360.972,
          "close_time": 1775775599999,
          "quote_volume": 27229.61498,
          "trades": 1166,
          "taker_buy_base": 222.93,
          "taker_buy_quote": 16826.05228
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 74.95,
          "high": 74.98,
          "low": 74.52,
          "close": 74.93,
          "volume": 242.72,
          "close_time": 1775779199999,
          "quote_volume": 18158.37391,
          "trades": 590,
          "taker_buy_base": 107.665,
          "taker_buy_quote": 8055.37896
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 74.94,
          "high": 75.46,
          "low": 74.62,
          "close": 75.02,
          "volume": 562.511,
          "close_time": 1775782799999,
          "quote_volume": 42211.73689,
          "trades": 1132,
          "taker_buy_base": 293.008,
          "taker_buy_quote": 21971.82616
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 75.03,
          "high": 76.96,
          "low": 74.96,
          "close": 75.99,
          "volume": 3642.644,
          "close_time": 1775786399999,
          "quote_volume": 277549.60196,
          "trades": 5821,
          "taker_buy_base": 2354.486,
          "taker_buy_quote": 179439.13008
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 75.98,
          "high": 76.87,
          "low": 75.84,
          "close": 76.23,
          "volume": 927.152,
          "close_time": 1775789999999,
          "quote_volume": 70850.35968,
          "trades": 1104,
          "taker_buy_base": 496.745,
          "taker_buy_quote": 37987.19018
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 76.25,
          "high": 76.4,
          "low": 75.76,
          "close": 76.36,
          "volume": 788.509,
          "close_time": 1775793599999,
          "quote_volume": 59963.88977,
          "trades": 747,
          "taker_buy_base": 302.23,
          "taker_buy_quote": 23006.71626
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 76.4,
          "high": 76.99,
          "low": 76.32,
          "close": 76.99,
          "volume": 837.661,
          "close_time": 1775797199999,
          "quote_volume": 64134.92635,
          "trades": 465,
          "taker_buy_base": 622.73,
          "taker_buy_quote": 47661.3804
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 76.99,
          "high": 77.34,
          "low": 76.09,
          "close": 76.17,
          "volume": 1587.894,
          "close_time": 1775800799999,
          "quote_volume": 121911.4508,
          "trades": 1301,
          "taker_buy_base": 897.876,
          "taker_buy_quote": 69059.72779
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 76.15,
          "high": 76.63,
          "low": 76.12,
          "close": 76.2,
          "volume": 323.756,
          "close_time": 1775804399999,
          "quote_volume": 24723.37483,
          "trades": 510,
          "taker_buy_base": 147.47,
          "taker_buy_quote": 11264.77366
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 76.21,
          "high": 76.39,
          "low": 76.19,
          "close": 76.25,
          "volume": 8.317,
          "close_time": 1775807999999,
          "quote_volume": 634.3771,
          "trades": 58,
          "taker_buy_base": 4.241,
          "taker_buy_quote": 323.49698
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 75.65,
          "high": 75.69,
          "low": 75.0,
          "close": 75.33,
          "volume": 428.572,
          "close_time": 1775811599999,
          "quote_volume": 32273.66512,
          "trades": 660,
          "taker_buy_base": 249.863,
          "taker_buy_quote": 18824.65503
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 75.5,
          "high": 75.81,
          "low": 75.19,
          "close": 75.59,
          "volume": 419.291,
          "close_time": 1775815199999,
          "quote_volume": 31658.13104,
          "trades": 725,
          "taker_buy_base": 182.72,
          "taker_buy_quote": 13811.11466
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 75.58,
          "high": 76.45,
          "low": 75.45,
          "close": 76.24,
          "volume": 535.09,
          "close_time": 1775818799999,
          "quote_volume": 40616.15285,
          "trades": 983,
          "taker_buy_base": 324.365,
          "taker_buy_quote": 24643.84399
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 76.27,
          "high": 76.91,
          "low": 75.95,
          "close": 76.75,
          "volume": 1507.388,
          "close_time": 1775822399999,
          "quote_volume": 115164.1049,
          "trades": 1483,
          "taker_buy_base": 851.924,
          "taker_buy_quote": 64999.31061
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 76.78,
          "high": 77.83,
          "low": 76.11,
          "close": 76.14,
          "volume": 3510.115,
          "close_time": 1775825999999,
          "quote_volume": 270276.1757,
          "trades": 3033,
          "taker_buy_base": 2020.989,
          "taker_buy_quote": 155618.348
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 76.15,
          "high": 77.13,
          "low": 76.03,
          "close": 76.63,
          "volume": 985.844,
          "close_time": 1775829599999,
          "quote_volume": 75581.68068,
          "trades": 1088,
          "taker_buy_base": 426.155,
          "taker_buy_quote": 32670.85273
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 76.59,
          "high": 77.25,
          "low": 76.59,
          "close": 77.06,
          "volume": 1115.141,
          "close_time": 1775833199999,
          "quote_volume": 85882.43233,
          "trades": 1234,
          "taker_buy_base": 580.551,
          "taker_buy_quote": 44710.13177
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 77.05,
          "high": 77.26,
          "low": 76.06,
          "close": 76.43,
          "volume": 2105.947,
          "close_time": 1775836799999,
          "quote_volume": 161517.60824,
          "trades": 1495,
          "taker_buy_base": 1103.178,
          "taker_buy_quote": 84626.77917
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 76.43,
          "high": 76.88,
          "low": 75.67,
          "close": 75.83,
          "volume": 1816.544,
          "close_time": 1775840399999,
          "quote_volume": 138043.85219,
          "trades": 1518,
          "taker_buy_base": 798.979,
          "taker_buy_quote": 60684.91341
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 75.89,
          "high": 77.21,
          "low": 75.85,
          "close": 77.12,
          "volume": 1330.587,
          "close_time": 1775843999999,
          "quote_volume": 101845.22529,
          "trades": 1431,
          "taker_buy_base": 505.506,
          "taker_buy_quote": 38677.90063
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 77.12,
          "high": 77.51,
          "low": 76.87,
          "close": 77.5,
          "volume": 1304.691,
          "close_time": 1775847599999,
          "quote_volume": 100727.49428,
          "trades": 1200,
          "taker_buy_base": 929.178,
          "taker_buy_quote": 71734.86841
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 77.37,
          "high": 77.84,
          "low": 76.85,
          "close": 77.12,
          "volume": 481.227,
          "close_time": 1775851199999,
          "quote_volume": 37259.78525,
          "trades": 857,
          "taker_buy_base": 305.386,
          "taker_buy_quote": 23652.09014
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 77.1,
          "high": 78.27,
          "low": 76.9,
          "close": 77.94,
          "volume": 1147.684,
          "close_time": 1775854799999,
          "quote_volume": 89109.77644,
          "trades": 1708,
          "taker_buy_base": 543.116,
          "taker_buy_quote": 42175.2661
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 77.94,
          "high": 79.35,
          "low": 77.65,
          "close": 78.85,
          "volume": 1131.073,
          "close_time": 1775858399999,
          "quote_volume": 88967.5758,
          "trades": 1147,
          "taker_buy_base": 509.14,
          "taker_buy_quote": 40080.46851
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 78.86,
          "high": 79.99,
          "low": 78.21,
          "close": 78.81,
          "volume": 1721.999,
          "close_time": 1775861999999,
          "quote_volume": 136106.32803,
          "trades": 3409,
          "taker_buy_base": 859.102,
          "taker_buy_quote": 67894.22262
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 78.82,
          "high": 78.85,
          "low": 78.05,
          "close": 78.49,
          "volume": 604.445,
          "close_time": 1775865599999,
          "quote_volume": 47409.16911,
          "trades": 875,
          "taker_buy_base": 313.298,
          "taker_buy_quote": 24571.26729
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 78.51,
          "high": 78.91,
          "low": 77.65,
          "close": 78.35,
          "volume": 999.566,
          "close_time": 1775869199999,
          "quote_volume": 78086.3164,
          "trades": 1354,
          "taker_buy_base": 350.277,
          "taker_buy_quote": 27360.01491
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 78.36,
          "high": 78.47,
          "low": 76.73,
          "close": 77.79,
          "volume": 2288.695,
          "close_time": 1775872799999,
          "quote_volume": 176925.7607,
          "trades": 2756,
          "taker_buy_base": 574.064,
          "taker_buy_quote": 44447.70509
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 77.78,
          "high": 78.19,
          "low": 77.62,
          "close": 77.74,
          "volume": 454.189,
          "close_time": 1775876399999,
          "quote_volume": 35381.06012,
          "trades": 533,
          "taker_buy_base": 169.615,
          "taker_buy_quote": 13211.68284
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 77.73,
          "high": 78.1,
          "low": 77.01,
          "close": 77.21,
          "volume": 478.575,
          "close_time": 1775879999999,
          "quote_volume": 37223.74981,
          "trades": 712,
          "taker_buy_base": 224.479,
          "taker_buy_quote": 17458.55876
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 77.22,
          "high": 77.41,
          "low": 76.84,
          "close": 77.05,
          "volume": 316.701,
          "close_time": 1775883599999,
          "quote_volume": 24415.63907,
          "trades": 636,
          "taker_buy_base": 146.075,
          "taker_buy_quote": 11269.90897
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 77.02,
          "high": 77.22,
          "low": 76.77,
          "close": 76.87,
          "volume": 205.6,
          "close_time": 1775887199999,
          "quote_volume": 15839.36433,
          "trades": 524,
          "taker_buy_base": 115.933,
          "taker_buy_quote": 8932.88967
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 76.88,
          "high": 77.28,
          "low": 76.82,
          "close": 77.28,
          "volume": 233.769,
          "close_time": 1775890799999,
          "quote_volume": 18029.35342,
          "trades": 395,
          "taker_buy_base": 184.338,
          "taker_buy_quote": 14217.65956
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 77.27,
          "high": 77.27,
          "low": 76.71,
          "close": 77.09,
          "volume": 428.608,
          "close_time": 1775894399999,
          "quote_volume": 33014.40094,
          "trades": 390,
          "taker_buy_base": 137.321,
          "taker_buy_quote": 10567.41128
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 77.06,
          "high": 77.61,
          "low": 76.9,
          "close": 76.99,
          "volume": 423.489,
          "close_time": 1775897999999,
          "quote_volume": 32721.86883,
          "trades": 1074,
          "taker_buy_base": 140.326,
          "taker_buy_quote": 10849.75744
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 77.01,
          "high": 77.14,
          "low": 76.62,
          "close": 76.88,
          "volume": 277.867,
          "close_time": 1775901599999,
          "quote_volume": 21354.45979,
          "trades": 703,
          "taker_buy_base": 134.785,
          "taker_buy_quote": 10358.64349
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 76.89,
          "high": 76.89,
          "low": 76.43,
          "close": 76.83,
          "volume": 195.91,
          "close_time": 1775905199999,
          "quote_volume": 15011.11374,
          "trades": 710,
          "taker_buy_base": 95.072,
          "taker_buy_quote": 7283.67435
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 76.84,
          "high": 76.9,
          "low": 76.4,
          "close": 76.82,
          "volume": 295.497,
          "close_time": 1775908799999,
          "quote_volume": 22644.37351,
          "trades": 406,
          "taker_buy_base": 132.117,
          "taker_buy_quote": 10133.8797
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 76.89,
          "high": 77.0,
          "low": 76.31,
          "close": 76.53,
          "volume": 278.568,
          "close_time": 1775912399999,
          "quote_volume": 21335.99317,
          "trades": 365,
          "taker_buy_base": 121.747,
          "taker_buy_quote": 9330.91033
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 76.5,
          "high": 76.5,
          "low": 76.02,
          "close": 76.41,
          "volume": 451.048,
          "close_time": 1775915999999,
          "quote_volume": 34374.00971,
          "trades": 843,
          "taker_buy_base": 167.75,
          "taker_buy_quote": 12791.47399
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 76.41,
          "high": 76.82,
          "low": 76.22,
          "close": 76.66,
          "volume": 563.508,
          "close_time": 1775919599999,
          "quote_volume": 43144.31572,
          "trades": 843,
          "taker_buy_base": 284.793,
          "taker_buy_quote": 21807.57713
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 76.65,
          "high": 77.17,
          "low": 76.47,
          "close": 76.92,
          "volume": 240.663,
          "close_time": 1775923199999,
          "quote_volume": 18489.97639,
          "trades": 465,
          "taker_buy_base": 81.669,
          "taker_buy_quote": 6272.47744
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 76.91,
          "high": 77.85,
          "low": 76.78,
          "close": 77.69,
          "volume": 568.687,
          "close_time": 1775926799999,
          "quote_volume": 43980.25794,
          "trades": 1061,
          "taker_buy_base": 249.625,
          "taker_buy_quote": 19290.1775
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 77.68,
          "high": 77.75,
          "low": 77.05,
          "close": 77.2,
          "volume": 755.059,
          "close_time": 1775930399999,
          "quote_volume": 58546.38353,
          "trades": 935,
          "taker_buy_base": 236.449,
          "taker_buy_quote": 18330.7211
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 77.2,
          "high": 77.53,
          "low": 76.87,
          "close": 77.37,
          "volume": 1283.537,
          "close_time": 1775933999999,
          "quote_volume": 99071.5855,
          "trades": 1234,
          "taker_buy_base": 584.007,
          "taker_buy_quote": 45097.20833
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 77.38,
          "high": 77.68,
          "low": 77.15,
          "close": 77.53,
          "volume": 648.696,
          "close_time": 1775937599999,
          "quote_volume": 50257.83685,
          "trades": 853,
          "taker_buy_base": 237.289,
          "taker_buy_quote": 18380.19657
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 77.52,
          "high": 77.52,
          "low": 77.06,
          "close": 77.19,
          "volume": 278.003,
          "close_time": 1775941199999,
          "quote_volume": 21486.6749,
          "trades": 461,
          "taker_buy_base": 82.632,
          "taker_buy_quote": 6386.71494
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 77.19,
          "high": 77.68,
          "low": 77.19,
          "close": 77.58,
          "volume": 269.261,
          "close_time": 1775944799999,
          "quote_volume": 20854.07768,
          "trades": 341,
          "taker_buy_base": 181.611,
          "taker_buy_quote": 14066.26747
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 77.58,
          "high": 78.13,
          "low": 77.55,
          "close": 77.78,
          "volume": 675.486,
          "close_time": 1775948399999,
          "quote_volume": 52593.97798,
          "trades": 1208,
          "taker_buy_base": 429.486,
          "taker_buy_quote": 33425.03673
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 77.76,
          "high": 77.76,
          "low": 77.08,
          "close": 77.71,
          "volume": 516.107,
          "close_time": 1775951999999,
          "quote_volume": 39926.6203,
          "trades": 994,
          "taker_buy_base": 354.872,
          "taker_buy_quote": 27445.58453
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 77.68,
          "high": 77.83,
          "low": 76.74,
          "close": 76.99,
          "volume": 807.161,
          "close_time": 1775955599999,
          "quote_volume": 62389.49517,
          "trades": 1810,
          "taker_buy_base": 317.318,
          "taker_buy_quote": 24513.99821
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 76.99,
          "high": 78.1,
          "low": 76.48,
          "close": 76.48,
          "volume": 2576.516,
          "close_time": 1775959199999,
          "quote_volume": 198987.18656,
          "trades": 3941,
          "taker_buy_base": 1769.235,
          "taker_buy_quote": 136755.42206
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 76.48,
          "high": 77.42,
          "low": 76.13,
          "close": 76.84,
          "volume": 841.029,
          "close_time": 1775962799999,
          "quote_volume": 64624.75251,
          "trades": 1156,
          "taker_buy_base": 504.432,
          "taker_buy_quote": 38730.57892
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 76.83,
          "high": 77.14,
          "low": 76.72,
          "close": 76.95,
          "volume": 316.872,
          "close_time": 1775966399999,
          "quote_volume": 24390.08218,
          "trades": 413,
          "taker_buy_base": 226.572,
          "taker_buy_quote": 17440.38867
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 76.94,
          "high": 77.15,
          "low": 76.72,
          "close": 76.79,
          "volume": 210.798,
          "close_time": 1775969999999,
          "quote_volume": 16217.68996,
          "trades": 350,
          "taker_buy_base": 156.575,
          "taker_buy_quote": 12046.76994
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 76.78,
          "high": 77.1,
          "low": 76.69,
          "close": 76.88,
          "volume": 330.738,
          "close_time": 1775973599999,
          "quote_volume": 25413.69989,
          "trades": 408,
          "taker_buy_base": 170.425,
          "taker_buy_quote": 13095.90861
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 76.89,
          "high": 77.04,
          "low": 76.41,
          "close": 76.47,
          "volume": 781.755,
          "close_time": 1775977199999,
          "quote_volume": 60006.11178,
          "trades": 416,
          "taker_buy_base": 143.454,
          "taker_buy_quote": 10998.66814
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 76.47,
          "high": 76.52,
          "low": 76.08,
          "close": 76.46,
          "volume": 357.457,
          "close_time": 1775980799999,
          "quote_volume": 27258.06003,
          "trades": 506,
          "taker_buy_base": 236.535,
          "taker_buy_quote": 18037.88362
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 76.45,
          "high": 76.65,
          "low": 76.27,
          "close": 76.44,
          "volume": 119.682,
          "close_time": 1775984399999,
          "quote_volume": 9153.94676,
          "trades": 421,
          "taker_buy_base": 66.725,
          "taker_buy_quote": 5104.13483
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 76.45,
          "high": 77.43,
          "low": 76.35,
          "close": 77.27,
          "volume": 511.046,
          "close_time": 1775987999999,
          "quote_volume": 39321.87577,
          "trades": 863,
          "taker_buy_base": 280.34,
          "taker_buy_quote": 21565.00764
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 77.28,
          "high": 77.87,
          "low": 77.09,
          "close": 77.32,
          "volume": 1354.627,
          "close_time": 1775991599999,
          "quote_volume": 104995.35031,
          "trades": 878,
          "taker_buy_base": 892.704,
          "taker_buy_quote": 69226.33881
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 77.3,
          "high": 77.6,
          "low": 76.71,
          "close": 76.78,
          "volume": 538.31,
          "close_time": 1775995199999,
          "quote_volume": 41539.11466,
          "trades": 788,
          "taker_buy_base": 275.431,
          "taker_buy_quote": 21270.4252
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 76.77,
          "high": 76.78,
          "low": 76.37,
          "close": 76.64,
          "volume": 521.081,
          "close_time": 1775998799999,
          "quote_volume": 39909.22799,
          "trades": 872,
          "taker_buy_base": 221.046,
          "taker_buy_quote": 16932.53811
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 76.63,
          "high": 76.99,
          "low": 75.44,
          "close": 75.58,
          "volume": 4448.495,
          "close_time": 1776002399999,
          "quote_volume": 338926.10952,
          "trades": 2433,
          "taker_buy_base": 1838.976,
          "taker_buy_quote": 139992.86793
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 75.59,
          "high": 75.65,
          "low": 75.18,
          "close": 75.46,
          "volume": 555.002,
          "close_time": 1776005999999,
          "quote_volume": 41878.23562,
          "trades": 833,
          "taker_buy_base": 224.023,
          "taker_buy_quote": 16914.78704
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 75.46,
          "high": 76.01,
          "low": 75.23,
          "close": 75.97,
          "volume": 950.265,
          "close_time": 1776009599999,
          "quote_volume": 71827.9389,
          "trades": 988,
          "taker_buy_base": 539.236,
          "taker_buy_quote": 40779.85814
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 75.94,
          "high": 76.06,
          "low": 75.54,
          "close": 75.63,
          "volume": 567.544,
          "close_time": 1776013199999,
          "quote_volume": 43056.84222,
          "trades": 813,
          "taker_buy_base": 207.557,
          "taker_buy_quote": 15748.70715
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 75.64,
          "high": 75.82,
          "low": 75.5,
          "close": 75.77,
          "volume": 631.701,
          "close_time": 1776016799999,
          "quote_volume": 47746.61443,
          "trades": 503,
          "taker_buy_base": 223.873,
          "taker_buy_quote": 16938.82971
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 75.76,
          "high": 75.99,
          "low": 75.59,
          "close": 75.72,
          "volume": 325.407,
          "close_time": 1776020399999,
          "quote_volume": 24670.03647,
          "trades": 490,
          "taker_buy_base": 139.374,
          "taker_buy_quote": 10566.0424
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 75.72,
          "high": 76.14,
          "low": 75.66,
          "close": 75.94,
          "volume": 723.084,
          "close_time": 1776023999999,
          "quote_volume": 54904.02112,
          "trades": 485,
          "taker_buy_base": 341.203,
          "taker_buy_quote": 25890.94345
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 75.94,
          "high": 76.68,
          "low": 75.94,
          "close": 76.5,
          "volume": 508.46,
          "close_time": 1776027599999,
          "quote_volume": 38787.89366,
          "trades": 803,
          "taker_buy_base": 370.311,
          "taker_buy_quote": 28254.38676
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 76.53,
          "high": 76.64,
          "low": 75.48,
          "close": 75.67,
          "volume": 313.466,
          "close_time": 1776031199999,
          "quote_volume": 23832.19806,
          "trades": 361,
          "taker_buy_base": 127.671,
          "taker_buy_quote": 9717.28632
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 75.68,
          "high": 75.69,
          "low": 74.79,
          "close": 75.04,
          "volume": 400.448,
          "close_time": 1776034799999,
          "quote_volume": 30058.50892,
          "trades": 1154,
          "taker_buy_base": 222.194,
          "taker_buy_quote": 16685.15646
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 75.02,
          "high": 75.02,
          "low": 74.18,
          "close": 74.21,
          "volume": 365.565,
          "close_time": 1776038399999,
          "quote_volume": 27226.38137,
          "trades": 806,
          "taker_buy_base": 154.304,
          "taker_buy_quote": 11486.86629
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 74.17,
          "high": 74.91,
          "low": 74.04,
          "close": 74.68,
          "volume": 931.502,
          "close_time": 1776041999999,
          "quote_volume": 69593.24613,
          "trades": 741,
          "taker_buy_base": 367.683,
          "taker_buy_quote": 27407.4999
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 74.69,
          "high": 75.52,
          "low": 74.66,
          "close": 75.5,
          "volume": 537.599,
          "close_time": 1776045599999,
          "quote_volume": 40415.66884,
          "trades": 897,
          "taker_buy_base": 250.688,
          "taker_buy_quote": 18837.07895
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 75.49,
          "high": 75.68,
          "low": 75.19,
          "close": 75.36,
          "volume": 237.579,
          "close_time": 1776049199999,
          "quote_volume": 17919.38347,
          "trades": 507,
          "taker_buy_base": 67.39,
          "taker_buy_quote": 5083.92427
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 75.36,
          "high": 75.51,
          "low": 74.63,
          "close": 74.77,
          "volume": 425.646,
          "close_time": 1776052799999,
          "quote_volume": 31940.61207,
          "trades": 562,
          "taker_buy_base": 144.261,
          "taker_buy_quote": 10836.2482
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 74.65,
          "high": 74.9,
          "low": 74.43,
          "close": 74.56,
          "volume": 238.944,
          "close_time": 1776056399999,
          "quote_volume": 17832.87056,
          "trades": 479,
          "taker_buy_base": 157.788,
          "taker_buy_quote": 11777.96075
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 74.52,
          "high": 74.88,
          "low": 74.22,
          "close": 74.82,
          "volume": 160.418,
          "close_time": 1776059999999,
          "quote_volume": 11941.71854,
          "trades": 398,
          "taker_buy_base": 61.558,
          "taker_buy_quote": 4586.97622
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 74.83,
          "high": 75.07,
          "low": 74.74,
          "close": 74.85,
          "volume": 364.946,
          "close_time": 1776063599999,
          "quote_volume": 27322.8182,
          "trades": 557,
          "taker_buy_base": 203.607,
          "taker_buy_quote": 15250.05578
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 74.85,
          "high": 75.01,
          "low": 74.59,
          "close": 74.81,
          "volume": 230.362,
          "close_time": 1776067199999,
          "quote_volume": 17237.17349,
          "trades": 424,
          "taker_buy_base": 117.283,
          "taker_buy_quote": 8778.22591
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 74.78,
          "high": 74.79,
          "low": 74.15,
          "close": 74.22,
          "volume": 432.684,
          "close_time": 1776070799999,
          "quote_volume": 32178.51382,
          "trades": 666,
          "taker_buy_base": 170.789,
          "taker_buy_quote": 12707.09874
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 74.26,
          "high": 74.8,
          "low": 74.16,
          "close": 74.52,
          "volume": 441.537,
          "close_time": 1776074399999,
          "quote_volume": 32888.84974,
          "trades": 583,
          "taker_buy_base": 287.65,
          "taker_buy_quote": 21425.7689
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 74.53,
          "high": 74.79,
          "low": 74.13,
          "close": 74.25,
          "volume": 269.396,
          "close_time": 1776077999999,
          "quote_volume": 20093.40539,
          "trades": 481,
          "taker_buy_base": 120.843,
          "taker_buy_quote": 9017.76208
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 74.24,
          "high": 74.38,
          "low": 74.11,
          "close": 74.19,
          "volume": 133.602,
          "close_time": 1776081599999,
          "quote_volume": 9917.20473,
          "trades": 177,
          "taker_buy_base": 87.288,
          "taker_buy_quote": 6479.31083
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 74.11,
          "high": 74.2,
          "low": 73.93,
          "close": 74.13,
          "volume": 63.758,
          "close_time": 1776085199999,
          "quote_volume": 4722.17828,
          "trades": 151,
          "taker_buy_base": 42.915,
          "taker_buy_quote": 3177.88901
        }
      ]
    },
    "4h": {
      "count": 2210,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 64.5,
          "high": 64.7,
          "low": 63.9,
          "close": 64.3,
          "volume": 2115.222,
          "close_time": 1744286399999,
          "quote_volume": 136022.8882,
          "trades": 846,
          "taker_buy_base": 962.307,
          "taker_buy_quote": 61881.8394
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 64.3,
          "high": 65.3,
          "low": 62.1,
          "close": 62.4,
          "volume": 8549.413,
          "close_time": 1744300799999,
          "quote_volume": 546105.4024,
          "trades": 3031,
          "taker_buy_base": 3559.433,
          "taker_buy_quote": 228223.344
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 62.4,
          "high": 63.6,
          "low": 62.3,
          "close": 63.6,
          "volume": 4954.177,
          "close_time": 1744315199999,
          "quote_volume": 312268.2509,
          "trades": 1859,
          "taker_buy_base": 2344.391,
          "taker_buy_quote": 147814.6716
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 63.5,
          "high": 64.3,
          "low": 63.5,
          "close": 64.1,
          "volume": 1319.855,
          "close_time": 1744329599999,
          "quote_volume": 84446.5359,
          "trades": 586,
          "taker_buy_base": 804.175,
          "taker_buy_quote": 51444.9817
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 64.1,
          "high": 65.7,
          "low": 64.0,
          "close": 64.8,
          "volume": 3571.528,
          "close_time": 1744343999999,
          "quote_volume": 231462.9521,
          "trades": 1339,
          "taker_buy_base": 1479.803,
          "taker_buy_quote": 96105.3884
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 64.8,
          "high": 64.9,
          "low": 64.0,
          "close": 64.0,
          "volume": 1461.606,
          "close_time": 1744358399999,
          "quote_volume": 94061.373,
          "trades": 693,
          "taker_buy_base": 658.451,
          "taker_buy_quote": 42407.9254
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 64.0,
          "high": 65.8,
          "low": 63.3,
          "close": 65.4,
          "volume": 9592.467,
          "close_time": 1744372799999,
          "quote_volume": 617732.8639,
          "trades": 2885,
          "taker_buy_base": 6428.241,
          "taker_buy_quote": 414048.7851
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 65.4,
          "high": 66.4,
          "low": 64.7,
          "close": 65.3,
          "volume": 5584.857,
          "close_time": 1744387199999,
          "quote_volume": 365778.6777,
          "trades": 2463,
          "taker_buy_base": 2725.387,
          "taker_buy_quote": 178568.8505
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 65.4,
          "high": 66.7,
          "low": 64.9,
          "close": 65.7,
          "volume": 4700.26,
          "close_time": 1744401599999,
          "quote_volume": 308427.5416,
          "trades": 1530,
          "taker_buy_base": 3125.361,
          "taker_buy_quote": 205059.9167
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 65.7,
          "high": 66.2,
          "low": 65.0,
          "close": 65.1,
          "volume": 2024.062,
          "close_time": 1744415999999,
          "quote_volume": 132991.6354,
          "trades": 1512,
          "taker_buy_base": 995.706,
          "taker_buy_quote": 65460.5614
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 65.1,
          "high": 65.4,
          "low": 64.8,
          "close": 65.0,
          "volume": 1886.02,
          "close_time": 1744430399999,
          "quote_volume": 122673.6001,
          "trades": 816,
          "taker_buy_base": 951.132,
          "taker_buy_quote": 61915.902
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 65.1,
          "high": 65.6,
          "low": 64.7,
          "close": 65.3,
          "volume": 1794.182,
          "close_time": 1744444799999,
          "quote_volume": 116820.3945,
          "trades": 610,
          "taker_buy_base": 594.23,
          "taker_buy_quote": 38742.9243
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 65.4,
          "high": 66.1,
          "low": 65.3,
          "close": 65.9,
          "volume": 2135.781,
          "close_time": 1744459199999,
          "quote_volume": 140474.8713,
          "trades": 826,
          "taker_buy_base": 1178.259,
          "taker_buy_quote": 77494.0506
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 65.8,
          "high": 68.3,
          "low": 65.7,
          "close": 67.6,
          "volume": 6987.899,
          "close_time": 1744473599999,
          "quote_volume": 468891.3286,
          "trades": 2537,
          "taker_buy_base": 3386.842,
          "taker_buy_quote": 227253.6846
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 67.7,
          "high": 68.6,
          "low": 66.6,
          "close": 67.0,
          "volume": 3947.568,
          "close_time": 1744487999999,
          "quote_volume": 267180.1181,
          "trades": 1596,
          "taker_buy_base": 1903.774,
          "taker_buy_quote": 128962.7748
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 67.0,
          "high": 69.1,
          "low": 67.0,
          "close": 68.6,
          "volume": 4282.192,
          "close_time": 1744502399999,
          "quote_volume": 292717.2976,
          "trades": 1149,
          "taker_buy_base": 2396.407,
          "taker_buy_quote": 163746.649
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 68.6,
          "high": 69.0,
          "low": 67.3,
          "close": 67.5,
          "volume": 1773.753,
          "close_time": 1744516799999,
          "quote_volume": 120882.3358,
          "trades": 704,
          "taker_buy_base": 852.973,
          "taker_buy_quote": 58193.731
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 67.5,
          "high": 67.7,
          "low": 66.9,
          "close": 67.1,
          "volume": 2756.191,
          "close_time": 1744531199999,
          "quote_volume": 185591.3747,
          "trades": 777,
          "taker_buy_base": 503.235,
          "taker_buy_quote": 33898.4736
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 67.2,
          "high": 68.2,
          "low": 67.0,
          "close": 67.4,
          "volume": 2033.014,
          "close_time": 1744545599999,
          "quote_volume": 137721.3759,
          "trades": 936,
          "taker_buy_base": 1025.318,
          "taker_buy_quote": 69466.3371
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 67.4,
          "high": 68.3,
          "low": 66.9,
          "close": 68.0,
          "volume": 4415.364,
          "close_time": 1744559999999,
          "quote_volume": 298248.8514,
          "trades": 1707,
          "taker_buy_base": 1885.688,
          "taker_buy_quote": 127318.9685
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 68.0,
          "high": 70.9,
          "low": 66.4,
          "close": 67.4,
          "volume": 7516.741,
          "close_time": 1744574399999,
          "quote_volume": 518431.3574,
          "trades": 3445,
          "taker_buy_base": 3686.348,
          "taker_buy_quote": 254359.8078
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 67.4,
          "high": 68.3,
          "low": 66.0,
          "close": 67.1,
          "volume": 4734.433,
          "close_time": 1744588799999,
          "quote_volume": 316582.201,
          "trades": 1457,
          "taker_buy_base": 2308.007,
          "taker_buy_quote": 154293.9623
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 67.0,
          "high": 69.8,
          "low": 67.0,
          "close": 67.9,
          "volume": 4196.792,
          "close_time": 1744603199999,
          "quote_volume": 286951.6811,
          "trades": 1490,
          "taker_buy_base": 2041.887,
          "taker_buy_quote": 139910.8672
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 67.9,
          "high": 69.0,
          "low": 66.3,
          "close": 66.8,
          "volume": 3477.656,
          "close_time": 1744617599999,
          "quote_volume": 234143.9886,
          "trades": 1384,
          "taker_buy_base": 1614.799,
          "taker_buy_quote": 108811.3176
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 66.9,
          "high": 68.0,
          "low": 66.4,
          "close": 67.5,
          "volume": 3617.783,
          "close_time": 1744631999999,
          "quote_volume": 243299.257,
          "trades": 1548,
          "taker_buy_base": 2041.239,
          "taker_buy_quote": 137388.1576
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 67.5,
          "high": 68.4,
          "low": 66.3,
          "close": 66.4,
          "volume": 4964.274,
          "close_time": 1744646399999,
          "quote_volume": 334136.1424,
          "trades": 2181,
          "taker_buy_base": 2368.606,
          "taker_buy_quote": 159786.7395
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 66.4,
          "high": 67.2,
          "low": 66.2,
          "close": 66.4,
          "volume": 2965.657,
          "close_time": 1744660799999,
          "quote_volume": 197779.2744,
          "trades": 1449,
          "taker_buy_base": 1426.797,
          "taker_buy_quote": 95185.6854
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 66.4,
          "high": 66.7,
          "low": 65.2,
          "close": 65.2,
          "volume": 1513.57,
          "close_time": 1744675199999,
          "quote_volume": 99915.3515,
          "trades": 686,
          "taker_buy_base": 827.242,
          "taker_buy_quote": 54678.5908
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 65.3,
          "high": 66.2,
          "low": 64.5,
          "close": 65.9,
          "volume": 3802.432,
          "close_time": 1744689599999,
          "quote_volume": 248262.6125,
          "trades": 1690,
          "taker_buy_base": 2233.593,
          "taker_buy_quote": 145873.2522
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 65.8,
          "high": 67.0,
          "low": 65.7,
          "close": 66.6,
          "volume": 2940.104,
          "close_time": 1744703999999,
          "quote_volume": 194955.5548,
          "trades": 1101,
          "taker_buy_base": 1811.778,
          "taker_buy_quote": 120171.6152
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 66.6,
          "high": 67.4,
          "low": 66.1,
          "close": 66.6,
          "volume": 4071.584,
          "close_time": 1744718399999,
          "quote_volume": 271746.4237,
          "trades": 1069,
          "taker_buy_base": 1639.097,
          "taker_buy_quote": 109380.7239
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 66.5,
          "high": 67.6,
          "low": 65.4,
          "close": 66.3,
          "volume": 6190.609,
          "close_time": 1744732799999,
          "quote_volume": 410513.9987,
          "trades": 2062,
          "taker_buy_base": 2833.379,
          "taker_buy_quote": 188212.0336
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 66.3,
          "high": 66.6,
          "low": 65.1,
          "close": 65.5,
          "volume": 2338.686,
          "close_time": 1744747199999,
          "quote_volume": 154007.7552,
          "trades": 930,
          "taker_buy_base": 1253.312,
          "taker_buy_quote": 82511.9923
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 65.4,
          "high": 66.2,
          "low": 64.6,
          "close": 64.7,
          "volume": 2948.195,
          "close_time": 1744761599999,
          "quote_volume": 192208.3251,
          "trades": 923,
          "taker_buy_base": 1353.35,
          "taker_buy_quote": 88349.9011
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 64.7,
          "high": 65.5,
          "low": 63.9,
          "close": 65.0,
          "volume": 3189.807,
          "close_time": 1744775999999,
          "quote_volume": 206507.9249,
          "trades": 872,
          "taker_buy_base": 1516.221,
          "taker_buy_quote": 98389.4784
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 65.0,
          "high": 65.1,
          "low": 62.9,
          "close": 63.0,
          "volume": 4469.952,
          "close_time": 1744790399999,
          "quote_volume": 284998.6568,
          "trades": 1505,
          "taker_buy_base": 1355.439,
          "taker_buy_quote": 86282.6878
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 63.0,
          "high": 64.1,
          "low": 62.7,
          "close": 63.7,
          "volume": 4061.415,
          "close_time": 1744804799999,
          "quote_volume": 257691.602,
          "trades": 981,
          "taker_buy_base": 2230.11,
          "taker_buy_quote": 141371.3304
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 63.8,
          "high": 65.2,
          "low": 63.2,
          "close": 64.5,
          "volume": 3567.434,
          "close_time": 1744819199999,
          "quote_volume": 228451.6319,
          "trades": 1131,
          "taker_buy_base": 1647.813,
          "taker_buy_quote": 105623.186
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 64.5,
          "high": 65.2,
          "low": 62.7,
          "close": 64.9,
          "volume": 6254.964,
          "close_time": 1744833599999,
          "quote_volume": 399261.4665,
          "trades": 1573,
          "taker_buy_base": 2675.924,
          "taker_buy_quote": 171216.664
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 64.9,
          "high": 65.4,
          "low": 64.3,
          "close": 64.4,
          "volume": 1442.013,
          "close_time": 1744847999999,
          "quote_volume": 93350.2282,
          "trades": 548,
          "taker_buy_base": 706.207,
          "taker_buy_quote": 45733.532
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 64.4,
          "high": 64.9,
          "low": 64.3,
          "close": 64.6,
          "volume": 1290.815,
          "close_time": 1744862399999,
          "quote_volume": 83388.4917,
          "trades": 513,
          "taker_buy_base": 647.17,
          "taker_buy_quote": 41825.5589
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 64.5,
          "high": 65.6,
          "low": 64.4,
          "close": 65.2,
          "volume": 2789.635,
          "close_time": 1744876799999,
          "quote_volume": 181797.9295,
          "trades": 521,
          "taker_buy_base": 764.65,
          "taker_buy_quote": 49888.4843
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 65.2,
          "high": 67.0,
          "low": 65.1,
          "close": 66.5,
          "volume": 3813.044,
          "close_time": 1744891199999,
          "quote_volume": 251951.2639,
          "trades": 1235,
          "taker_buy_base": 2350.775,
          "taker_buy_quote": 155302.658
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 66.5,
          "high": 67.2,
          "low": 65.3,
          "close": 65.5,
          "volume": 5497.2,
          "close_time": 1744905599999,
          "quote_volume": 363581.3251,
          "trades": 1355,
          "taker_buy_base": 2819.357,
          "taker_buy_quote": 186882.1872
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 65.6,
          "high": 67.0,
          "low": 65.5,
          "close": 66.0,
          "volume": 3878.116,
          "close_time": 1744919999999,
          "quote_volume": 256306.0006,
          "trades": 1264,
          "taker_buy_base": 1519.533,
          "taker_buy_quote": 100601.8464
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 66.0,
          "high": 66.3,
          "low": 65.2,
          "close": 65.5,
          "volume": 1605.357,
          "close_time": 1744934399999,
          "quote_volume": 105554.5726,
          "trades": 616,
          "taker_buy_base": 719.13,
          "taker_buy_quote": 47385.0601
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 65.6,
          "high": 65.7,
          "low": 65.1,
          "close": 65.5,
          "volume": 1399.847,
          "close_time": 1744948799999,
          "quote_volume": 91514.3149,
          "trades": 685,
          "taker_buy_base": 758.713,
          "taker_buy_quote": 49595.1691
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 65.5,
          "high": 66.3,
          "low": 65.2,
          "close": 65.3,
          "volume": 4404.466,
          "close_time": 1744963199999,
          "quote_volume": 289425.3771,
          "trades": 1313,
          "taker_buy_base": 1224.448,
          "taker_buy_quote": 80684.6099
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 65.3,
          "high": 65.6,
          "low": 64.3,
          "close": 64.6,
          "volume": 5242.646,
          "close_time": 1744977599999,
          "quote_volume": 341215.5093,
          "trades": 3186,
          "taker_buy_base": 2041.536,
          "taker_buy_quote": 132890.4115
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 64.6,
          "high": 65.0,
          "low": 63.7,
          "close": 63.9,
          "volume": 4694.274,
          "close_time": 1744991999999,
          "quote_volume": 301892.416,
          "trades": 1798,
          "taker_buy_base": 2554.059,
          "taker_buy_quote": 164315.6906
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 63.9,
          "high": 64.5,
          "low": 63.7,
          "close": 64.3,
          "volume": 2050.997,
          "close_time": 1745006399999,
          "quote_volume": 131477.8633,
          "trades": 751,
          "taker_buy_base": 1279.737,
          "taker_buy_quote": 82047.8034
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 64.4,
          "high": 64.4,
          "low": 63.3,
          "close": 63.4,
          "volume": 1468.856,
          "close_time": 1745020799999,
          "quote_volume": 93717.3221,
          "trades": 610,
          "taker_buy_base": 696.877,
          "taker_buy_quote": 44504.5826
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 63.4,
          "high": 64.6,
          "low": 63.2,
          "close": 64.3,
          "volume": 2958.37,
          "close_time": 1745035199999,
          "quote_volume": 189057.3651,
          "trades": 887,
          "taker_buy_base": 1614.13,
          "taker_buy_quote": 103290.1405
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 64.3,
          "high": 65.1,
          "low": 64.3,
          "close": 64.8,
          "volume": 2141.028,
          "close_time": 1745049599999,
          "quote_volume": 138518.1811,
          "trades": 692,
          "taker_buy_base": 1281.142,
          "taker_buy_quote": 82961.6351
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 64.9,
          "high": 65.1,
          "low": 63.8,
          "close": 64.0,
          "volume": 2446.525,
          "close_time": 1745063999999,
          "quote_volume": 157700.9251,
          "trades": 797,
          "taker_buy_base": 945.06,
          "taker_buy_quote": 60909.9902
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 64.0,
          "high": 64.8,
          "low": 64.0,
          "close": 64.2,
          "volume": 1853.299,
          "close_time": 1745078399999,
          "quote_volume": 119238.5785,
          "trades": 655,
          "taker_buy_base": 1130.593,
          "taker_buy_quote": 72770.0914
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 64.2,
          "high": 65.7,
          "low": 64.2,
          "close": 65.5,
          "volume": 2635.079,
          "close_time": 1745092799999,
          "quote_volume": 171234.8102,
          "trades": 899,
          "taker_buy_base": 1672.958,
          "taker_buy_quote": 108841.7153
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 65.6,
          "high": 66.0,
          "low": 65.2,
          "close": 65.8,
          "volume": 1268.843,
          "close_time": 1745107199999,
          "quote_volume": 83260.2634,
          "trades": 576,
          "taker_buy_base": 563.36,
          "taker_buy_quote": 37017.472
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 65.8,
          "high": 66.4,
          "low": 64.9,
          "close": 66.2,
          "volume": 2753.336,
          "close_time": 1745121599999,
          "quote_volume": 181094.3981,
          "trades": 956,
          "taker_buy_base": 984.642,
          "taker_buy_quote": 64858.206
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 66.2,
          "high": 66.7,
          "low": 65.3,
          "close": 65.7,
          "volume": 2099.242,
          "close_time": 1745135999999,
          "quote_volume": 138650.6362,
          "trades": 959,
          "taker_buy_base": 799.204,
          "taker_buy_quote": 52760.0727
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 65.7,
          "high": 65.8,
          "low": 64.8,
          "close": 65.1,
          "volume": 1749.339,
          "close_time": 1745150399999,
          "quote_volume": 114193.2255,
          "trades": 946,
          "taker_buy_base": 979.122,
          "taker_buy_quote": 63926.2872
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 65.1,
          "high": 66.4,
          "low": 65.0,
          "close": 65.5,
          "volume": 2751.088,
          "close_time": 1745164799999,
          "quote_volume": 181167.6901,
          "trades": 1361,
          "taker_buy_base": 1631.341,
          "taker_buy_quote": 107402.792
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 65.6,
          "high": 67.1,
          "low": 65.6,
          "close": 67.0,
          "volume": 2981.348,
          "close_time": 1745179199999,
          "quote_volume": 197810.6845,
          "trades": 1263,
          "taker_buy_base": 1807.581,
          "taker_buy_quote": 119951.2189
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 67.0,
          "high": 67.9,
          "low": 66.3,
          "close": 66.7,
          "volume": 5404.952,
          "close_time": 1745193599999,
          "quote_volume": 362246.2705,
          "trades": 1880,
          "taker_buy_base": 2471.046,
          "taker_buy_quote": 165788.2944
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 66.8,
          "high": 68.0,
          "low": 66.8,
          "close": 67.3,
          "volume": 4816.704,
          "close_time": 1745207999999,
          "quote_volume": 324519.0373,
          "trades": 1685,
          "taker_buy_base": 2510.582,
          "taker_buy_quote": 169203.7164
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 67.4,
          "high": 68.0,
          "low": 67.0,
          "close": 67.9,
          "volume": 5762.675,
          "close_time": 1745222399999,
          "quote_volume": 389178.8622,
          "trades": 1858,
          "taker_buy_base": 3308.86,
          "taker_buy_quote": 223622.2993
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 67.9,
          "high": 68.0,
          "low": 66.7,
          "close": 67.2,
          "volume": 5410.369,
          "close_time": 1745236799999,
          "quote_volume": 363508.063,
          "trades": 1716,
          "taker_buy_base": 2680.525,
          "taker_buy_quote": 180116.7223
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 67.2,
          "high": 68.0,
          "low": 66.8,
          "close": 67.1,
          "volume": 5387.673,
          "close_time": 1745251199999,
          "quote_volume": 362468.2827,
          "trades": 1871,
          "taker_buy_base": 2739.219,
          "taker_buy_quote": 184460.7424
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 67.2,
          "high": 67.6,
          "low": 65.4,
          "close": 66.8,
          "volume": 4673.937,
          "close_time": 1745265599999,
          "quote_volume": 310324.4673,
          "trades": 1727,
          "taker_buy_base": 2633.012,
          "taker_buy_quote": 174925.3943
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 66.8,
          "high": 66.9,
          "low": 66.1,
          "close": 66.4,
          "volume": 1774.391,
          "close_time": 1745279999999,
          "quote_volume": 117868.5257,
          "trades": 593,
          "taker_buy_base": 747.978,
          "taker_buy_quote": 49735.6718
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 66.3,
          "high": 67.5,
          "low": 65.6,
          "close": 66.6,
          "volume": 2534.823,
          "close_time": 1745294399999,
          "quote_volume": 168867.1807,
          "trades": 759,
          "taker_buy_base": 1392.694,
          "taker_buy_quote": 92831.9256
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 66.7,
          "high": 67.2,
          "low": 65.8,
          "close": 67.2,
          "volume": 2178.08,
          "close_time": 1745308799999,
          "quote_volume": 144771.3387,
          "trades": 774,
          "taker_buy_base": 912.912,
          "taker_buy_quote": 60724.2766
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 67.2,
          "high": 68.1,
          "low": 67.2,
          "close": 68.0,
          "volume": 3071.045,
          "close_time": 1745323199999,
          "quote_volume": 207540.0405,
          "trades": 992,
          "taker_buy_base": 1706.338,
          "taker_buy_quote": 115270.2092
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 68.0,
          "high": 68.3,
          "low": 65.0,
          "close": 66.3,
          "volume": 24271.235,
          "close_time": 1745337599999,
          "quote_volume": 1618529.1315,
          "trades": 7902,
          "taker_buy_base": 11337.249,
          "taker_buy_quote": 756646.0243
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 66.3,
          "high": 68.7,
          "low": 66.0,
          "close": 68.6,
          "volume": 13260.632,
          "close_time": 1745351999999,
          "quote_volume": 891707.1487,
          "trades": 5812,
          "taker_buy_base": 7702.755,
          "taker_buy_quote": 518074.3648
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 68.7,
          "high": 70.0,
          "low": 67.5,
          "close": 69.1,
          "volume": 14747.73,
          "close_time": 1745366399999,
          "quote_volume": 1012608.64,
          "trades": 6708,
          "taker_buy_base": 7142.067,
          "taker_buy_quote": 490925.4252
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 69.1,
          "high": 70.6,
          "low": 68.9,
          "close": 70.6,
          "volume": 4964.738,
          "close_time": 1745380799999,
          "quote_volume": 346283.9182,
          "trades": 3473,
          "taker_buy_base": 2678.968,
          "taker_buy_quote": 187116.056
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 70.5,
          "high": 72.3,
          "low": 69.9,
          "close": 71.8,
          "volume": 7284.737,
          "close_time": 1745395199999,
          "quote_volume": 517641.6528,
          "trades": 5282,
          "taker_buy_base": 3802.467,
          "taker_buy_quote": 270308.3743
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 71.7,
          "high": 72.5,
          "low": 70.9,
          "close": 71.5,
          "volume": 2933.649,
          "close_time": 1745409599999,
          "quote_volume": 210501.0406,
          "trades": 2004,
          "taker_buy_base": 1463.14,
          "taker_buy_quote": 104878.3386
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 71.6,
          "high": 72.6,
          "low": 69.9,
          "close": 70.8,
          "volume": 7561.064,
          "close_time": 1745423999999,
          "quote_volume": 537860.285,
          "trades": 4798,
          "taker_buy_base": 3663.22,
          "taker_buy_quote": 261052.8647
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 70.8,
          "high": 72.1,
          "low": 70.0,
          "close": 71.6,
          "volume": 3390.06,
          "close_time": 1745438399999,
          "quote_volume": 240935.4047,
          "trades": 2628,
          "taker_buy_base": 1439.486,
          "taker_buy_quote": 102515.9872
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 71.7,
          "high": 72.8,
          "low": 71.6,
          "close": 72.6,
          "volume": 2233.676,
          "close_time": 1745452799999,
          "quote_volume": 161434.353,
          "trades": 1970,
          "taker_buy_base": 1296.495,
          "taker_buy_quote": 93734.5771
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 72.5,
          "high": 73.3,
          "low": 71.4,
          "close": 71.5,
          "volume": 3572.902,
          "close_time": 1745467199999,
          "quote_volume": 258800.7012,
          "trades": 2722,
          "taker_buy_base": 1734.447,
          "taker_buy_quote": 125865.3076
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 71.4,
          "high": 71.8,
          "low": 70.3,
          "close": 70.4,
          "volume": 1791.659,
          "close_time": 1745481599999,
          "quote_volume": 127516.8341,
          "trades": 1517,
          "taker_buy_base": 823.239,
          "taker_buy_quote": 58627.2303
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 70.5,
          "high": 71.4,
          "low": 68.9,
          "close": 71.4,
          "volume": 5492.088,
          "close_time": 1745495999999,
          "quote_volume": 385553.0422,
          "trades": 2862,
          "taker_buy_base": 2538.72,
          "taker_buy_quote": 178216.9568
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 71.5,
          "high": 75.3,
          "low": 71.3,
          "close": 74.9,
          "volume": 7814.973,
          "close_time": 1745510399999,
          "quote_volume": 574220.9789,
          "trades": 4773,
          "taker_buy_base": 4438.513,
          "taker_buy_quote": 326350.2091
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 74.9,
          "high": 75.2,
          "low": 73.3,
          "close": 74.1,
          "volume": 2829.422,
          "close_time": 1745524799999,
          "quote_volume": 209884.9416,
          "trades": 2153,
          "taker_buy_base": 1153.227,
          "taker_buy_quote": 85575.2115
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 74.1,
          "high": 75.1,
          "low": 73.7,
          "close": 75.1,
          "volume": 3034.873,
          "close_time": 1745539199999,
          "quote_volume": 226377.9294,
          "trades": 1750,
          "taker_buy_base": 1767.853,
          "taker_buy_quote": 131984.1278
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 75.1,
          "high": 75.7,
          "low": 73.2,
          "close": 74.3,
          "volume": 3999.686,
          "close_time": 1745553599999,
          "quote_volume": 298015.4996,
          "trades": 2293,
          "taker_buy_base": 1400.277,
          "taker_buy_quote": 104493.5898
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 74.3,
          "high": 76.4,
          "low": 74.2,
          "close": 75.5,
          "volume": 3795.067,
          "close_time": 1745567999999,
          "quote_volume": 286574.3651,
          "trades": 1901,
          "taker_buy_base": 1851.708,
          "taker_buy_quote": 139786.1923
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 75.5,
          "high": 76.5,
          "low": 75.0,
          "close": 75.4,
          "volume": 3736.451,
          "close_time": 1745582399999,
          "quote_volume": 282837.3616,
          "trades": 1846,
          "taker_buy_base": 2186.217,
          "taker_buy_quote": 165484.6525
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 75.4,
          "high": 76.7,
          "low": 74.3,
          "close": 76.1,
          "volume": 3839.277,
          "close_time": 1745596799999,
          "quote_volume": 290346.167,
          "trades": 2104,
          "taker_buy_base": 1938.386,
          "taker_buy_quote": 146396.5014
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 76.1,
          "high": 76.5,
          "low": 74.6,
          "close": 74.9,
          "volume": 3254.855,
          "close_time": 1745611199999,
          "quote_volume": 245159.2684,
          "trades": 1724,
          "taker_buy_base": 1461.657,
          "taker_buy_quote": 110171.8674
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 74.9,
          "high": 75.8,
          "low": 74.5,
          "close": 74.6,
          "volume": 2424.035,
          "close_time": 1745625599999,
          "quote_volume": 182188.3422,
          "trades": 1305,
          "taker_buy_base": 999.353,
          "taker_buy_quote": 75190.8184
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 74.6,
          "high": 77.2,
          "low": 74.5,
          "close": 76.4,
          "volume": 3858.119,
          "close_time": 1745639999999,
          "quote_volume": 293617.801,
          "trades": 2373,
          "taker_buy_base": 2133.568,
          "taker_buy_quote": 162361.5947
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 76.3,
          "high": 76.3,
          "low": 75.1,
          "close": 75.2,
          "volume": 2776.244,
          "close_time": 1745654399999,
          "quote_volume": 209989.6448,
          "trades": 2222,
          "taker_buy_base": 1143.322,
          "taker_buy_quote": 86529.312
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 75.2,
          "high": 76.0,
          "low": 74.4,
          "close": 74.7,
          "volume": 4600.058,
          "close_time": 1745668799999,
          "quote_volume": 346435.8814,
          "trades": 2403,
          "taker_buy_base": 2339.909,
          "taker_buy_quote": 176437.3567
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 74.7,
          "high": 75.0,
          "low": 73.7,
          "close": 74.9,
          "volume": 2944.955,
          "close_time": 1745683199999,
          "quote_volume": 219296.2804,
          "trades": 1989,
          "taker_buy_base": 1372.716,
          "taker_buy_quote": 102164.9749
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 74.8,
          "high": 76.2,
          "low": 74.6,
          "close": 76.1,
          "volume": 2639.41,
          "close_time": 1745697599999,
          "quote_volume": 198568.3742,
          "trades": 1521,
          "taker_buy_base": 1533.014,
          "taker_buy_quote": 115374.9527
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 76.2,
          "high": 77.0,
          "low": 75.8,
          "close": 76.6,
          "volume": 2435.133,
          "close_time": 1745711999999,
          "quote_volume": 185773.6931,
          "trades": 1537,
          "taker_buy_base": 1220.014,
          "taker_buy_quote": 93084.4594
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 76.7,
          "high": 77.6,
          "low": 74.2,
          "close": 75.3,
          "volume": 4888.948,
          "close_time": 1745726399999,
          "quote_volume": 371649.3426,
          "trades": 3072,
          "taker_buy_base": 1898.962,
          "taker_buy_quote": 144469.9102
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 75.3,
          "high": 75.4,
          "low": 73.8,
          "close": 73.9,
          "volume": 3743.668,
          "close_time": 1745740799999,
          "quote_volume": 278340.8207,
          "trades": 2163,
          "taker_buy_base": 1093.303,
          "taker_buy_quote": 81302.5399
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 74.0,
          "high": 74.5,
          "low": 73.5,
          "close": 74.3,
          "volume": 1854.629,
          "close_time": 1745755199999,
          "quote_volume": 137144.2049,
          "trades": 1277,
          "taker_buy_base": 739.458,
          "taker_buy_quote": 54692.8878
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 74.3,
          "high": 75.3,
          "low": 73.5,
          "close": 73.8,
          "volume": 3598.681,
          "close_time": 1745769599999,
          "quote_volume": 268162.9379,
          "trades": 2290,
          "taker_buy_base": 1768.524,
          "taker_buy_quote": 131938.8058
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 73.8,
          "high": 74.8,
          "low": 73.1,
          "close": 74.4,
          "volume": 3173.965,
          "close_time": 1745783999999,
          "quote_volume": 234890.8798,
          "trades": 1696,
          "taker_buy_base": 1903.733,
          "taker_buy_quote": 141042.2442
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 74.4,
          "high": 75.5,
          "low": 74.1,
          "close": 74.1,
          "volume": 2629.535,
          "close_time": 1745798399999,
          "quote_volume": 196234.0172,
          "trades": 1672,
          "taker_buy_base": 1073.172,
          "taker_buy_quote": 80261.5142
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 74.0,
          "high": 74.4,
          "low": 72.7,
          "close": 74.2,
          "volume": 2310.253,
          "close_time": 1745812799999,
          "quote_volume": 169798.6381,
          "trades": 1520,
          "taker_buy_base": 905.59,
          "taker_buy_quote": 66599.9176
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 74.3,
          "high": 76.5,
          "low": 74.2,
          "close": 76.4,
          "volume": 2617.89,
          "close_time": 1745827199999,
          "quote_volume": 198367.1443,
          "trades": 1614,
          "taker_buy_base": 1442.843,
          "taker_buy_quote": 109326.3948
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 76.5,
          "high": 77.5,
          "low": 75.9,
          "close": 76.5,
          "volume": 4046.783,
          "close_time": 1745841599999,
          "quote_volume": 309818.3236,
          "trades": 1986,
          "taker_buy_base": 1909.807,
          "taker_buy_quote": 146318.9864
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 76.5,
          "high": 76.6,
          "low": 73.7,
          "close": 74.3,
          "volume": 6654.377,
          "close_time": 1745855999999,
          "quote_volume": 499549.0704,
          "trades": 3766,
          "taker_buy_base": 2106.91,
          "taker_buy_quote": 158454.1491
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 74.2,
          "high": 76.0,
          "low": 73.7,
          "close": 75.8,
          "volume": 2128.685,
          "close_time": 1745870399999,
          "quote_volume": 159281.6099,
          "trades": 2015,
          "taker_buy_base": 883.909,
          "taker_buy_quote": 66205.4937
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 75.7,
          "high": 76.2,
          "low": 75.2,
          "close": 75.8,
          "volume": 2543.651,
          "close_time": 1745884799999,
          "quote_volume": 192467.1155,
          "trades": 1671,
          "taker_buy_base": 992.21,
          "taker_buy_quote": 75196.824
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 75.9,
          "high": 76.7,
          "low": 75.9,
          "close": 76.1,
          "volume": 1388.336,
          "close_time": 1745899199999,
          "quote_volume": 105847.3243,
          "trades": 1162,
          "taker_buy_base": 564.522,
          "taker_buy_quote": 43028.775
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 76.2,
          "high": 76.8,
          "low": 75.3,
          "close": 76.7,
          "volume": 1342.967,
          "close_time": 1745913599999,
          "quote_volume": 102018.9821,
          "trades": 1423,
          "taker_buy_base": 755.039,
          "taker_buy_quote": 57417.7955
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 76.7,
          "high": 76.9,
          "low": 75.8,
          "close": 76.4,
          "volume": 1786.494,
          "close_time": 1745927999999,
          "quote_volume": 136523.5768,
          "trades": 1708,
          "taker_buy_base": 897.288,
          "taker_buy_quote": 68573.5027
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 76.4,
          "high": 76.5,
          "low": 75.0,
          "close": 75.9,
          "volume": 1935.397,
          "close_time": 1745942399999,
          "quote_volume": 146526.0746,
          "trades": 1780,
          "taker_buy_base": 989.47,
          "taker_buy_quote": 74932.4057
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 75.9,
          "high": 76.4,
          "low": 75.6,
          "close": 75.7,
          "volume": 2093.617,
          "close_time": 1745956799999,
          "quote_volume": 159260.9806,
          "trades": 1384,
          "taker_buy_base": 1090.134,
          "taker_buy_quote": 82921.2597
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 75.7,
          "high": 75.8,
          "low": 74.3,
          "close": 75.1,
          "volume": 1362.083,
          "close_time": 1745971199999,
          "quote_volume": 102065.2908,
          "trades": 1333,
          "taker_buy_base": 640.038,
          "taker_buy_quote": 47940.5133
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 75.0,
          "high": 75.8,
          "low": 74.6,
          "close": 75.2,
          "volume": 2076.475,
          "close_time": 1745985599999,
          "quote_volume": 156249.3255,
          "trades": 1472,
          "taker_buy_base": 1024.814,
          "taker_buy_quote": 77180.7978
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 75.2,
          "high": 75.9,
          "low": 74.7,
          "close": 75.3,
          "volume": 1777.24,
          "close_time": 1745999999999,
          "quote_volume": 133971.7924,
          "trades": 1139,
          "taker_buy_base": 903.368,
          "taker_buy_quote": 68145.5419
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 75.3,
          "high": 75.8,
          "low": 75.1,
          "close": 75.7,
          "volume": 1397.37,
          "close_time": 1746014399999,
          "quote_volume": 105468.6543,
          "trades": 987,
          "taker_buy_base": 846.858,
          "taker_buy_quote": 63935.9255
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 75.6,
          "high": 75.8,
          "low": 72.8,
          "close": 74.1,
          "volume": 3291.078,
          "close_time": 1746028799999,
          "quote_volume": 243544.2099,
          "trades": 2200,
          "taker_buy_base": 1618.234,
          "taker_buy_quote": 119722.3071
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 74.0,
          "high": 75.9,
          "low": 73.6,
          "close": 74.7,
          "volume": 1824.288,
          "close_time": 1746043199999,
          "quote_volume": 136614.4399,
          "trades": 1238,
          "taker_buy_base": 906.565,
          "taker_buy_quote": 67850.182
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 74.7,
          "high": 75.4,
          "low": 74.6,
          "close": 75.0,
          "volume": 858.502,
          "close_time": 1746057599999,
          "quote_volume": 64420.7968,
          "trades": 638,
          "taker_buy_base": 346.17,
          "taker_buy_quote": 25978.8853
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 75.1,
          "high": 76.4,
          "low": 75.1,
          "close": 75.4,
          "volume": 3680.556,
          "close_time": 1746071999999,
          "quote_volume": 279504.6766,
          "trades": 1712,
          "taker_buy_base": 1831.104,
          "taker_buy_quote": 139100.5513
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 75.5,
          "high": 76.7,
          "low": 75.4,
          "close": 76.5,
          "volume": 1856.59,
          "close_time": 1746086399999,
          "quote_volume": 141222.1129,
          "trades": 990,
          "taker_buy_base": 1080.139,
          "taker_buy_quote": 82189.1276
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 76.6,
          "high": 77.7,
          "low": 76.6,
          "close": 77.4,
          "volume": 2798.524,
          "close_time": 1746100799999,
          "quote_volume": 216349.2831,
          "trades": 1568,
          "taker_buy_base": 1498.25,
          "taker_buy_quote": 115923.8638
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 77.4,
          "high": 77.7,
          "low": 76.3,
          "close": 77.5,
          "volume": 2287.345,
          "close_time": 1746115199999,
          "quote_volume": 176731.7041,
          "trades": 1379,
          "taker_buy_base": 1086.467,
          "taker_buy_quote": 83928.0783
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 77.5,
          "high": 80.6,
          "low": 77.3,
          "close": 80.5,
          "volume": 6959.057,
          "close_time": 1746129599999,
          "quote_volume": 548737.1479,
          "trades": 3664,
          "taker_buy_base": 3603.399,
          "taker_buy_quote": 284354.1453
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 80.5,
          "high": 84.0,
          "low": 80.4,
          "close": 82.5,
          "volume": 16949.116,
          "close_time": 1746143999999,
          "quote_volume": 1397334.2571,
          "trades": 6913,
          "taker_buy_base": 8225.704,
          "taker_buy_quote": 678119.7223
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 82.5,
          "high": 85.9,
          "low": 82.0,
          "close": 82.9,
          "volume": 11106.895,
          "close_time": 1746158399999,
          "quote_volume": 926950.6589,
          "trades": 4972,
          "taker_buy_base": 5220.806,
          "taker_buy_quote": 436294.442
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 82.9,
          "high": 83.2,
          "low": 81.6,
          "close": 82.2,
          "volume": 6502.292,
          "close_time": 1746172799999,
          "quote_volume": 535366.3951,
          "trades": 4361,
          "taker_buy_base": 2753.403,
          "taker_buy_quote": 226947.1426
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 82.2,
          "high": 84.8,
          "low": 82.1,
          "close": 83.5,
          "volume": 7228.005,
          "close_time": 1746187199999,
          "quote_volume": 604881.856,
          "trades": 3524,
          "taker_buy_base": 4922.697,
          "taker_buy_quote": 412120.7659
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 83.5,
          "high": 84.7,
          "low": 83.1,
          "close": 83.7,
          "volume": 4835.607,
          "close_time": 1746201599999,
          "quote_volume": 405706.2382,
          "trades": 2346,
          "taker_buy_base": 2313.996,
          "taker_buy_quote": 194129.2435
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 83.6,
          "high": 84.5,
          "low": 82.8,
          "close": 83.1,
          "volume": 2513.596,
          "close_time": 1746215999999,
          "quote_volume": 209804.8489,
          "trades": 1136,
          "taker_buy_base": 1066.789,
          "taker_buy_quote": 89063.7284
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 83.0,
          "high": 85.4,
          "low": 83.0,
          "close": 85.2,
          "volume": 3708.783,
          "close_time": 1746230399999,
          "quote_volume": 312973.2817,
          "trades": 1499,
          "taker_buy_base": 1905.051,
          "taker_buy_quote": 160915.5902
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 85.1,
          "high": 85.5,
          "low": 83.6,
          "close": 83.8,
          "volume": 3122.994,
          "close_time": 1746244799999,
          "quote_volume": 263757.576,
          "trades": 1437,
          "taker_buy_base": 1461.195,
          "taker_buy_quote": 123447.2651
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 83.8,
          "high": 84.2,
          "low": 82.7,
          "close": 83.0,
          "volume": 1561.026,
          "close_time": 1746259199999,
          "quote_volume": 130310.6434,
          "trades": 810,
          "taker_buy_base": 741.828,
          "taker_buy_quote": 61986.3878
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 83.0,
          "high": 83.6,
          "low": 82.4,
          "close": 83.1,
          "volume": 1366.755,
          "close_time": 1746273599999,
          "quote_volume": 113499.1548,
          "trades": 690,
          "taker_buy_base": 737.578,
          "taker_buy_quote": 61252.722
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 83.3,
          "high": 86.1,
          "low": 83.3,
          "close": 84.9,
          "volume": 4446.832,
          "close_time": 1746287999999,
          "quote_volume": 378108.3606,
          "trades": 2335,
          "taker_buy_base": 2176.953,
          "taker_buy_quote": 184948.0339
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 85.0,
          "high": 85.9,
          "low": 84.3,
          "close": 85.7,
          "volume": 4821.915,
          "close_time": 1746302399999,
          "quote_volume": 411423.5827,
          "trades": 2012,
          "taker_buy_base": 2007.157,
          "taker_buy_quote": 171280.8925
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 85.7,
          "high": 85.7,
          "low": 83.7,
          "close": 83.8,
          "volume": 2533.833,
          "close_time": 1746316799999,
          "quote_volume": 214056.4552,
          "trades": 1042,
          "taker_buy_base": 1153.755,
          "taker_buy_quote": 97477.5008
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 83.9,
          "high": 88.0,
          "low": 83.9,
          "close": 85.4,
          "volume": 7692.868,
          "close_time": 1746331199999,
          "quote_volume": 662470.3861,
          "trades": 3753,
          "taker_buy_base": 4469.345,
          "taker_buy_quote": 384449.7649
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 85.5,
          "high": 86.4,
          "low": 84.2,
          "close": 85.3,
          "volume": 2991.908,
          "close_time": 1746345599999,
          "quote_volume": 255023.1472,
          "trades": 1684,
          "taker_buy_base": 1599.098,
          "taker_buy_quote": 136364.6605
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 85.4,
          "high": 85.9,
          "low": 84.7,
          "close": 85.4,
          "volume": 2266.107,
          "close_time": 1746359999999,
          "quote_volume": 193294.1039,
          "trades": 1089,
          "taker_buy_base": 1088.123,
          "taker_buy_quote": 92892.5446
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 85.4,
          "high": 86.9,
          "low": 84.3,
          "close": 86.4,
          "volume": 3788.771,
          "close_time": 1746374399999,
          "quote_volume": 323898.4387,
          "trades": 1523,
          "taker_buy_base": 1572.449,
          "taker_buy_quote": 134614.4758
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 86.3,
          "high": 88.5,
          "low": 86.0,
          "close": 87.8,
          "volume": 5170.247,
          "close_time": 1746388799999,
          "quote_volume": 451764.8936,
          "trades": 2377,
          "taker_buy_base": 2762.011,
          "taker_buy_quote": 241525.714
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 87.9,
          "high": 91.0,
          "low": 87.6,
          "close": 90.1,
          "volume": 11048.101,
          "close_time": 1746403199999,
          "quote_volume": 991371.0678,
          "trades": 5070,
          "taker_buy_base": 5586.568,
          "taker_buy_quote": 501100.0369
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 90.1,
          "high": 91.0,
          "low": 86.6,
          "close": 86.8,
          "volume": 6539.651,
          "close_time": 1746417599999,
          "quote_volume": 576141.4722,
          "trades": 2520,
          "taker_buy_base": 3262.581,
          "taker_buy_quote": 287371.8604
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 86.8,
          "high": 88.2,
          "low": 84.8,
          "close": 86.0,
          "volume": 4872.504,
          "close_time": 1746431999999,
          "quote_volume": 421894.8644,
          "trades": 1581,
          "taker_buy_base": 2123.337,
          "taker_buy_quote": 183691.4739
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 86.0,
          "high": 86.5,
          "low": 84.9,
          "close": 85.2,
          "volume": 3648.685,
          "close_time": 1746446399999,
          "quote_volume": 312472.704,
          "trades": 1750,
          "taker_buy_base": 1865.824,
          "taker_buy_quote": 159791.117
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 85.1,
          "high": 87.1,
          "low": 84.9,
          "close": 86.3,
          "volume": 3330.748,
          "close_time": 1746460799999,
          "quote_volume": 286684.0559,
          "trades": 1450,
          "taker_buy_base": 2099.183,
          "taker_buy_quote": 180785.6247
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 86.4,
          "high": 89.9,
          "low": 85.4,
          "close": 85.6,
          "volume": 10922.108,
          "close_time": 1746475199999,
          "quote_volume": 957909.1873,
          "trades": 4346,
          "taker_buy_base": 5630.079,
          "taker_buy_quote": 493995.3723
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 85.6,
          "high": 87.0,
          "low": 84.3,
          "close": 84.3,
          "volume": 5168.487,
          "close_time": 1746489599999,
          "quote_volume": 442655.5457,
          "trades": 2222,
          "taker_buy_base": 2481.313,
          "taker_buy_quote": 212494.3618
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 84.4,
          "high": 84.8,
          "low": 83.0,
          "close": 84.1,
          "volume": 4265.295,
          "close_time": 1746503999999,
          "quote_volume": 357680.4717,
          "trades": 1710,
          "taker_buy_base": 2114.463,
          "taker_buy_quote": 177438.6732
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 84.2,
          "high": 84.5,
          "low": 82.8,
          "close": 82.9,
          "volume": 3198.12,
          "close_time": 1746518399999,
          "quote_volume": 267054.7745,
          "trades": 1255,
          "taker_buy_base": 1552.66,
          "taker_buy_quote": 129742.8954
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 82.9,
          "high": 83.7,
          "low": 81.0,
          "close": 81.8,
          "volume": 5053.132,
          "close_time": 1746532799999,
          "quote_volume": 416491.6276,
          "trades": 2079,
          "taker_buy_base": 2471.493,
          "taker_buy_quote": 203835.2862
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 81.7,
          "high": 87.8,
          "low": 81.3,
          "close": 85.3,
          "volume": 9710.446,
          "close_time": 1746547199999,
          "quote_volume": 824227.1262,
          "trades": 4162,
          "taker_buy_base": 5747.989,
          "taker_buy_quote": 487821.7493
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 85.4,
          "high": 86.9,
          "low": 84.9,
          "close": 85.9,
          "volume": 4903.249,
          "close_time": 1746561599999,
          "quote_volume": 420452.8295,
          "trades": 2115,
          "taker_buy_base": 2367.327,
          "taker_buy_quote": 203074.2268
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 85.9,
          "high": 87.7,
          "low": 83.5,
          "close": 86.8,
          "volume": 4903.851,
          "close_time": 1746575999999,
          "quote_volume": 419564.1654,
          "trades": 2184,
          "taker_buy_base": 2601.171,
          "taker_buy_quote": 222774.2495
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 86.9,
          "high": 89.1,
          "low": 86.8,
          "close": 86.9,
          "volume": 4331.192,
          "close_time": 1746590399999,
          "quote_volume": 381306.0072,
          "trades": 2030,
          "taker_buy_base": 1804.251,
          "taker_buy_quote": 158918.9706
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 87.0,
          "high": 88.6,
          "low": 86.4,
          "close": 88.4,
          "volume": 1717.888,
          "close_time": 1746604799999,
          "quote_volume": 150144.1487,
          "trades": 1031,
          "taker_buy_base": 1022.318,
          "taker_buy_quote": 89416.3892
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 88.4,
          "high": 91.0,
          "low": 87.1,
          "close": 90.9,
          "volume": 8027.868,
          "close_time": 1746619199999,
          "quote_volume": 714035.4928,
          "trades": 3689,
          "taker_buy_base": 3964.93,
          "taker_buy_quote": 353947.2924
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 90.8,
          "high": 92.2,
          "low": 89.7,
          "close": 90.3,
          "volume": 10713.298,
          "close_time": 1746633599999,
          "quote_volume": 974242.8459,
          "trades": 4385,
          "taker_buy_base": 5013.827,
          "taker_buy_quote": 456089.9623
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 90.4,
          "high": 90.6,
          "low": 88.4,
          "close": 89.0,
          "volume": 8497.153,
          "close_time": 1746647999999,
          "quote_volume": 759182.7083,
          "trades": 3784,
          "taker_buy_base": 4122.08,
          "taker_buy_quote": 368531.0563
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 89.0,
          "high": 90.2,
          "low": 88.2,
          "close": 90.0,
          "volume": 2654.028,
          "close_time": 1746662399999,
          "quote_volume": 236584.8944,
          "trades": 1732,
          "taker_buy_base": 1363.486,
          "taker_buy_quote": 121591.9023
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 90.0,
          "high": 94.7,
          "low": 90.0,
          "close": 93.4,
          "volume": 8727.1,
          "close_time": 1746676799999,
          "quote_volume": 806224.8091,
          "trades": 4781,
          "taker_buy_base": 4782.761,
          "taker_buy_quote": 442781.6568
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 93.5,
          "high": 93.8,
          "low": 92.2,
          "close": 93.1,
          "volume": 8274.619,
          "close_time": 1746691199999,
          "quote_volume": 770260.1942,
          "trades": 5038,
          "taker_buy_base": 4560.917,
          "taker_buy_quote": 424830.5163
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 93.1,
          "high": 94.5,
          "low": 92.4,
          "close": 93.8,
          "volume": 4584.354,
          "close_time": 1746705599999,
          "quote_volume": 427904.4562,
          "trades": 3413,
          "taker_buy_base": 2304.728,
          "taker_buy_quote": 215166.1359
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 93.8,
          "high": 96.6,
          "low": 92.5,
          "close": 95.8,
          "volume": 15255.776,
          "close_time": 1746719999999,
          "quote_volume": 1439886.4194,
          "trades": 8083,
          "taker_buy_base": 8324.107,
          "taker_buy_quote": 787037.6031
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 95.8,
          "high": 96.5,
          "low": 93.7,
          "close": 95.2,
          "volume": 8333.489,
          "close_time": 1746734399999,
          "quote_volume": 792254.6366,
          "trades": 5586,
          "taker_buy_base": 4283.545,
          "taker_buy_quote": 407697.3629
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 95.2,
          "high": 96.1,
          "low": 94.2,
          "close": 95.4,
          "volume": 7513.218,
          "close_time": 1746748799999,
          "quote_volume": 714950.2786,
          "trades": 7397,
          "taker_buy_base": 3510.274,
          "taker_buy_quote": 334250.586
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 95.5,
          "high": 96.2,
          "low": 94.3,
          "close": 94.6,
          "volume": 3706.932,
          "close_time": 1746763199999,
          "quote_volume": 353585.1807,
          "trades": 4335,
          "taker_buy_base": 1887.97,
          "taker_buy_quote": 180101.8007
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 94.6,
          "high": 97.0,
          "low": 93.8,
          "close": 96.7,
          "volume": 8201.078,
          "close_time": 1746777599999,
          "quote_volume": 777889.0764,
          "trades": 6986,
          "taker_buy_base": 4300.192,
          "taker_buy_quote": 408330.1175
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 96.7,
          "high": 98.6,
          "low": 93.9,
          "close": 95.1,
          "volume": 11363.925,
          "close_time": 1746791999999,
          "quote_volume": 1093802.2947,
          "trades": 11795,
          "taker_buy_base": 5326.876,
          "taker_buy_quote": 512495.6887
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 95.1,
          "high": 96.0,
          "low": 93.0,
          "close": 94.3,
          "volume": 7492.954,
          "close_time": 1746806399999,
          "quote_volume": 708912.6399,
          "trades": 7155,
          "taker_buy_base": 3540.804,
          "taker_buy_quote": 335019.6985
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 94.3,
          "high": 95.2,
          "low": 93.4,
          "close": 94.8,
          "volume": 3691.439,
          "close_time": 1746820799999,
          "quote_volume": 348781.0076,
          "trades": 4618,
          "taker_buy_base": 2042.723,
          "taker_buy_quote": 193116.4579
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 94.8,
          "high": 95.3,
          "low": 93.9,
          "close": 95.1,
          "volume": 3957.155,
          "close_time": 1746835199999,
          "quote_volume": 374192.7688,
          "trades": 3584,
          "taker_buy_base": 1220.099,
          "taker_buy_quote": 115440.5114
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 95.1,
          "high": 96.2,
          "low": 93.3,
          "close": 95.7,
          "volume": 5444.418,
          "close_time": 1746849599999,
          "quote_volume": 517275.3359,
          "trades": 5051,
          "taker_buy_base": 2799.029,
          "taker_buy_quote": 265450.9627
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 95.7,
          "high": 95.8,
          "low": 93.9,
          "close": 95.5,
          "volume": 3814.243,
          "close_time": 1746863999999,
          "quote_volume": 361844.3216,
          "trades": 4328,
          "taker_buy_base": 1293.593,
          "taker_buy_quote": 122819.1565
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 95.5,
          "high": 96.9,
          "low": 94.1,
          "close": 94.8,
          "volume": 5230.991,
          "close_time": 1746878399999,
          "quote_volume": 498814.0913,
          "trades": 4819,
          "taker_buy_base": 2728.662,
          "taker_buy_quote": 260531.8603
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 94.8,
          "high": 97.4,
          "low": 94.8,
          "close": 96.4,
          "volume": 4140.608,
          "close_time": 1746892799999,
          "quote_volume": 399179.7236,
          "trades": 3933,
          "taker_buy_base": 2202.729,
          "taker_buy_quote": 212359.9242
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 96.5,
          "high": 98.4,
          "low": 96.4,
          "close": 97.8,
          "volume": 8385.759,
          "close_time": 1746907199999,
          "quote_volume": 817232.1096,
          "trades": 6729,
          "taker_buy_base": 3656.67,
          "taker_buy_quote": 356869.3483
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 97.8,
          "high": 102.5,
          "low": 97.3,
          "close": 101.7,
          "volume": 9118.718,
          "close_time": 1746921599999,
          "quote_volume": 914986.4139,
          "trades": 9755,
          "taker_buy_base": 4617.724,
          "taker_buy_quote": 463524.4736
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 101.7,
          "high": 102.3,
          "low": 97.6,
          "close": 98.5,
          "volume": 6280.722,
          "close_time": 1746935999999,
          "quote_volume": 625555.9817,
          "trades": 6405,
          "taker_buy_base": 2876.596,
          "taker_buy_quote": 286130.214
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 98.4,
          "high": 99.0,
          "low": 95.9,
          "close": 96.3,
          "volume": 4248.822,
          "close_time": 1746950399999,
          "quote_volume": 415191.2901,
          "trades": 4443,
          "taker_buy_base": 2396.493,
          "taker_buy_quote": 234368.6514
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 96.2,
          "high": 97.8,
          "low": 96.0,
          "close": 97.6,
          "volume": 3858.085,
          "close_time": 1746964799999,
          "quote_volume": 374382.1464,
          "trades": 3846,
          "taker_buy_base": 1885.051,
          "taker_buy_quote": 183024.512
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 97.7,
          "high": 98.9,
          "low": 96.9,
          "close": 98.0,
          "volume": 2811.635,
          "close_time": 1746979199999,
          "quote_volume": 275135.867,
          "trades": 3311,
          "taker_buy_base": 1313.873,
          "taker_buy_quote": 128661.2066
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 98.0,
          "high": 99.8,
          "low": 96.7,
          "close": 99.3,
          "volume": 3058.693,
          "close_time": 1746993599999,
          "quote_volume": 300729.6904,
          "trades": 4006,
          "taker_buy_base": 1734.618,
          "taker_buy_quote": 170690.3794
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 99.2,
          "high": 99.9,
          "low": 98.4,
          "close": 98.8,
          "volume": 2715.886,
          "close_time": 1747007999999,
          "quote_volume": 269517.3239,
          "trades": 3767,
          "taker_buy_base": 1440.225,
          "taker_buy_quote": 142922.1414
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 98.9,
          "high": 100.1,
          "low": 97.4,
          "close": 99.9,
          "volume": 4786.325,
          "close_time": 1747022399999,
          "quote_volume": 473511.3609,
          "trades": 5587,
          "taker_buy_base": 2705.779,
          "taker_buy_quote": 267865.3995
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 99.9,
          "high": 101.5,
          "low": 97.8,
          "close": 99.8,
          "volume": 4829.701,
          "close_time": 1747036799999,
          "quote_volume": 482660.4164,
          "trades": 5612,
          "taker_buy_base": 2129.08,
          "taker_buy_quote": 213000.875
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 99.7,
          "high": 102.5,
          "low": 99.4,
          "close": 100.2,
          "volume": 4858.771,
          "close_time": 1747051199999,
          "quote_volume": 490551.2521,
          "trades": 5235,
          "taker_buy_base": 2462.229,
          "taker_buy_quote": 248566.3817
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 100.1,
          "high": 104.1,
          "low": 97.8,
          "close": 98.2,
          "volume": 8471.578,
          "close_time": 1747065599999,
          "quote_volume": 856919.8156,
          "trades": 9652,
          "taker_buy_base": 4128.342,
          "taker_buy_quote": 418854.542
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 98.3,
          "high": 100.1,
          "low": 94.1,
          "close": 96.0,
          "volume": 8490.392,
          "close_time": 1747079999999,
          "quote_volume": 819778.0547,
          "trades": 8184,
          "taker_buy_base": 4135.76,
          "taker_buy_quote": 401099.9563
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 95.9,
          "high": 99.0,
          "low": 95.5,
          "close": 98.2,
          "volume": 7245.636,
          "close_time": 1747094399999,
          "quote_volume": 706617.687,
          "trades": 6294,
          "taker_buy_base": 4226.172,
          "taker_buy_quote": 412161.6703
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 98.2,
          "high": 98.2,
          "low": 92.8,
          "close": 93.2,
          "volume": 7050.541,
          "close_time": 1747108799999,
          "quote_volume": 669551.1952,
          "trades": 6655,
          "taker_buy_base": 3207.291,
          "taker_buy_quote": 303741.7241
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 93.2,
          "high": 96.5,
          "low": 92.7,
          "close": 95.7,
          "volume": 3146.487,
          "close_time": 1747123199999,
          "quote_volume": 298254.8538,
          "trades": 3728,
          "taker_buy_base": 1770.486,
          "taker_buy_quote": 167867.3636
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 95.7,
          "high": 98.4,
          "low": 95.4,
          "close": 97.9,
          "volume": 3708.859,
          "close_time": 1747137599999,
          "quote_volume": 360035.7778,
          "trades": 4031,
          "taker_buy_base": 2085.084,
          "taker_buy_quote": 202556.6613
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 97.8,
          "high": 99.6,
          "low": 97.1,
          "close": 98.6,
          "volume": 4780.756,
          "close_time": 1747151999999,
          "quote_volume": 470090.7578,
          "trades": 5180,
          "taker_buy_base": 2128.052,
          "taker_buy_quote": 209241.769
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 98.5,
          "high": 101.0,
          "low": 98.3,
          "close": 99.6,
          "volume": 5244.517,
          "close_time": 1747166399999,
          "quote_volume": 521309.2626,
          "trades": 5201,
          "taker_buy_base": 3463.35,
          "taker_buy_quote": 344661.4157
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 99.6,
          "high": 99.7,
          "low": 98.3,
          "close": 98.5,
          "volume": 2586.104,
          "close_time": 1747180799999,
          "quote_volume": 256360.0424,
          "trades": 2704,
          "taker_buy_base": 1324.928,
          "taker_buy_quote": 131428.1387
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 98.6,
          "high": 99.0,
          "low": 96.8,
          "close": 97.7,
          "volume": 3041.559,
          "close_time": 1747195199999,
          "quote_volume": 297148.717,
          "trades": 3122,
          "taker_buy_base": 1488.67,
          "taker_buy_quote": 145544.396
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 97.7,
          "high": 99.7,
          "low": 97.3,
          "close": 98.4,
          "volume": 3035.996,
          "close_time": 1747209599999,
          "quote_volume": 299910.396,
          "trades": 4396,
          "taker_buy_base": 2004.042,
          "taker_buy_quote": 197968.6306
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 98.4,
          "high": 100.8,
          "low": 97.6,
          "close": 99.2,
          "volume": 7463.787,
          "close_time": 1747223999999,
          "quote_volume": 737577.6604,
          "trades": 8286,
          "taker_buy_base": 4522.772,
          "taker_buy_quote": 446598.5378
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 99.2,
          "high": 99.3,
          "low": 96.4,
          "close": 97.5,
          "volume": 4259.567,
          "close_time": 1747238399999,
          "quote_volume": 415056.3198,
          "trades": 5165,
          "taker_buy_base": 2366.775,
          "taker_buy_quote": 230917.3259
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 97.7,
          "high": 100.6,
          "low": 97.4,
          "close": 100.2,
          "volume": 5136.217,
          "close_time": 1747252799999,
          "quote_volume": 508911.2981,
          "trades": 5274,
          "taker_buy_base": 2428.257,
          "taker_buy_quote": 240771.4104
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 100.1,
          "high": 100.6,
          "low": 98.7,
          "close": 99.9,
          "volume": 3095.795,
          "close_time": 1747267199999,
          "quote_volume": 308557.0823,
          "trades": 3236,
          "taker_buy_base": 1276.692,
          "taker_buy_quote": 127311.0569
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 100.0,
          "high": 101.3,
          "low": 99.5,
          "close": 100.5,
          "volume": 5358.424,
          "close_time": 1747281599999,
          "quote_volume": 537919.1122,
          "trades": 6517,
          "taker_buy_base": 2388.417,
          "taker_buy_quote": 239848.5067
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 100.6,
          "high": 100.9,
          "low": 96.8,
          "close": 97.1,
          "volume": 6368.553,
          "close_time": 1747295999999,
          "quote_volume": 630441.0411,
          "trades": 5200,
          "taker_buy_base": 1982.119,
          "taker_buy_quote": 196265.1043
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 97.2,
          "high": 98.4,
          "low": 95.7,
          "close": 97.5,
          "volume": 5662.373,
          "close_time": 1747310399999,
          "quote_volume": 548899.4988,
          "trades": 4658,
          "taker_buy_base": 2639.653,
          "taker_buy_quote": 255993.7738
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 97.4,
          "high": 100.5,
          "low": 96.7,
          "close": 100.0,
          "volume": 11629.61,
          "close_time": 1747324799999,
          "quote_volume": 1149758.6772,
          "trades": 6824,
          "taker_buy_base": 6407.279,
          "taker_buy_quote": 633629.2595
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 100.0,
          "high": 101.5,
          "low": 96.4,
          "close": 97.0,
          "volume": 15121.118,
          "close_time": 1747339199999,
          "quote_volume": 1500203.9222,
          "trades": 7200,
          "taker_buy_base": 6777.913,
          "taker_buy_quote": 673023.5158
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 97.1,
          "high": 97.3,
          "low": 94.9,
          "close": 96.5,
          "volume": 4571.117,
          "close_time": 1747353599999,
          "quote_volume": 439995.8346,
          "trades": 2571,
          "taker_buy_base": 2228.962,
          "taker_buy_quote": 214750.5259
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 96.6,
          "high": 96.8,
          "low": 94.5,
          "close": 95.7,
          "volume": 5267.343,
          "close_time": 1747367999999,
          "quote_volume": 503870.3332,
          "trades": 3010,
          "taker_buy_base": 1805.539,
          "taker_buy_quote": 172597.4422
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 95.7,
          "high": 96.1,
          "low": 92.65,
          "close": 94.05,
          "volume": 12245.889,
          "close_time": 1747382399999,
          "quote_volume": 1152641.47817,
          "trades": 8154,
          "taker_buy_base": 3111.068,
          "taker_buy_quote": 293285.06973
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 94.04,
          "high": 95.88,
          "low": 93.07,
          "close": 95.46,
          "volume": 4992.986,
          "close_time": 1747396799999,
          "quote_volume": 472887.76767,
          "trades": 5553,
          "taker_buy_base": 2080.539,
          "taker_buy_quote": 196990.70159
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 95.48,
          "high": 96.15,
          "low": 94.74,
          "close": 95.31,
          "volume": 4127.223,
          "close_time": 1747411199999,
          "quote_volume": 393812.24742,
          "trades": 4361,
          "taker_buy_base": 2060.354,
          "taker_buy_quote": 196638.65627
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 95.42,
          "high": 96.03,
          "low": 93.43,
          "close": 94.25,
          "volume": 3940.893,
          "close_time": 1747425599999,
          "quote_volume": 372780.15969,
          "trades": 3019,
          "taker_buy_base": 1978.529,
          "taker_buy_quote": 186916.73001
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 94.25,
          "high": 94.37,
          "low": 91.68,
          "close": 91.95,
          "volume": 2874.838,
          "close_time": 1747439999999,
          "quote_volume": 267492.14713,
          "trades": 4178,
          "taker_buy_base": 1160.631,
          "taker_buy_quote": 108004.656
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 91.94,
          "high": 92.66,
          "low": 89.64,
          "close": 92.39,
          "volume": 5143.154,
          "close_time": 1747454399999,
          "quote_volume": 468845.2908,
          "trades": 7644,
          "taker_buy_base": 2034.559,
          "taker_buy_quote": 185517.34978
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 92.38,
          "high": 94.17,
          "low": 92.34,
          "close": 92.85,
          "volume": 2083.83,
          "close_time": 1747468799999,
          "quote_volume": 194723.09957,
          "trades": 3521,
          "taker_buy_base": 769.872,
          "taker_buy_quote": 71960.00425
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 92.84,
          "high": 93.25,
          "low": 91.19,
          "close": 92.06,
          "volume": 2118.323,
          "close_time": 1747483199999,
          "quote_volume": 195025.75862,
          "trades": 4465,
          "taker_buy_base": 937.066,
          "taker_buy_quote": 86230.86881
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 92.08,
          "high": 92.35,
          "low": 89.63,
          "close": 90.94,
          "volume": 4358.831,
          "close_time": 1747497599999,
          "quote_volume": 395742.05903,
          "trades": 6292,
          "taker_buy_base": 1967.549,
          "taker_buy_quote": 178666.03709
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 90.95,
          "high": 91.3,
          "low": 89.52,
          "close": 89.96,
          "volume": 4191.24,
          "close_time": 1747511999999,
          "quote_volume": 378944.07633,
          "trades": 5202,
          "taker_buy_base": 2143.614,
          "taker_buy_quote": 193711.73478
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 89.97,
          "high": 91.27,
          "low": 89.95,
          "close": 91.19,
          "volume": 2145.614,
          "close_time": 1747526399999,
          "quote_volume": 194399.81988,
          "trades": 3298,
          "taker_buy_base": 1082.824,
          "taker_buy_quote": 97977.7174
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 91.23,
          "high": 94.34,
          "low": 91.23,
          "close": 93.91,
          "volume": 5483.291,
          "close_time": 1747540799999,
          "quote_volume": 511081.36723,
          "trades": 7661,
          "taker_buy_base": 2888.619,
          "taker_buy_quote": 269408.09823
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 93.93,
          "high": 95.69,
          "low": 93.53,
          "close": 94.87,
          "volume": 2711.904,
          "close_time": 1747555199999,
          "quote_volume": 257223.39995,
          "trades": 4308,
          "taker_buy_base": 1048.533,
          "taker_buy_quote": 99467.79048
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 94.88,
          "high": 95.24,
          "low": 93.5,
          "close": 94.42,
          "volume": 2652.81,
          "close_time": 1747569599999,
          "quote_volume": 250415.7379,
          "trades": 3814,
          "taker_buy_base": 926.125,
          "taker_buy_quote": 87526.84828
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 94.45,
          "high": 98.95,
          "low": 94.17,
          "close": 98.61,
          "volume": 6097.304,
          "close_time": 1747583999999,
          "quote_volume": 589710.77131,
          "trades": 7237,
          "taker_buy_base": 3382.733,
          "taker_buy_quote": 326463.97202
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 98.61,
          "high": 99.3,
          "low": 95.02,
          "close": 95.02,
          "volume": 7684.81,
          "close_time": 1747598399999,
          "quote_volume": 750668.52331,
          "trades": 12681,
          "taker_buy_base": 3416.61,
          "taker_buy_quote": 333903.62119
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 95.01,
          "high": 97.35,
          "low": 93.73,
          "close": 96.81,
          "volume": 7170.718,
          "close_time": 1747612799999,
          "quote_volume": 682321.56641,
          "trades": 10058,
          "taker_buy_base": 3090.777,
          "taker_buy_quote": 294047.26651
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 96.84,
          "high": 97.05,
          "low": 91.7,
          "close": 91.81,
          "volume": 4794.883,
          "close_time": 1747627199999,
          "quote_volume": 447748.51615,
          "trades": 3112,
          "taker_buy_base": 2985.254,
          "taker_buy_quote": 278748.90095
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 91.81,
          "high": 92.71,
          "low": 89.85,
          "close": 90.81,
          "volume": 4761.331,
          "close_time": 1747641599999,
          "quote_volume": 434579.85385,
          "trades": 2890,
          "taker_buy_base": 2616.696,
          "taker_buy_quote": 238699.32466
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 90.73,
          "high": 90.94,
          "low": 89.82,
          "close": 90.7,
          "volume": 3068.194,
          "close_time": 1747655999999,
          "quote_volume": 277269.0669,
          "trades": 2688,
          "taker_buy_base": 1639.176,
          "taker_buy_quote": 148226.83366
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 90.6,
          "high": 92.91,
          "low": 89.81,
          "close": 92.57,
          "volume": 3754.433,
          "close_time": 1747670399999,
          "quote_volume": 342590.19993,
          "trades": 2811,
          "taker_buy_base": 2048.303,
          "taker_buy_quote": 186445.16164
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 92.46,
          "high": 94.04,
          "low": 91.9,
          "close": 94.03,
          "volume": 4420.838,
          "close_time": 1747684799999,
          "quote_volume": 411344.91707,
          "trades": 2466,
          "taker_buy_base": 2605.848,
          "taker_buy_quote": 242216.00246
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 94.02,
          "high": 94.23,
          "low": 92.88,
          "close": 93.42,
          "volume": 1213.157,
          "close_time": 1747699199999,
          "quote_volume": 113498.30872,
          "trades": 1059,
          "taker_buy_base": 638.283,
          "taker_buy_quote": 59728.93405
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 93.42,
          "high": 96.88,
          "low": 93.39,
          "close": 95.19,
          "volume": 3210.549,
          "close_time": 1747713599999,
          "quote_volume": 305151.0042,
          "trades": 2413,
          "taker_buy_base": 1372.509,
          "taker_buy_quote": 130339.51563
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 95.16,
          "high": 96.54,
          "low": 93.6,
          "close": 93.86,
          "volume": 2242.832,
          "close_time": 1747727999999,
          "quote_volume": 213083.62695,
          "trades": 1545,
          "taker_buy_base": 1064.171,
          "taker_buy_quote": 101252.77665
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 93.86,
          "high": 94.55,
          "low": 93.12,
          "close": 93.87,
          "volume": 1461.67,
          "close_time": 1747742399999,
          "quote_volume": 137103.58987,
          "trades": 1295,
          "taker_buy_base": 788.649,
          "taker_buy_quote": 74008.43732
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 93.81,
          "high": 98.43,
          "low": 93.64,
          "close": 98.06,
          "volume": 5017.523,
          "close_time": 1747756799999,
          "quote_volume": 483224.9354,
          "trades": 4851,
          "taker_buy_base": 2892.555,
          "taker_buy_quote": 278973.1446
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 98.08,
          "high": 98.99,
          "low": 96.5,
          "close": 97.76,
          "volume": 7119.386,
          "close_time": 1747771199999,
          "quote_volume": 696407.80159,
          "trades": 5184,
          "taker_buy_base": 3103.588,
          "taker_buy_quote": 304088.9267
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 97.73,
          "high": 97.88,
          "low": 95.81,
          "close": 96.62,
          "volume": 2198.967,
          "close_time": 1747785599999,
          "quote_volume": 213365.52942,
          "trades": 1883,
          "taker_buy_base": 1176.404,
          "taker_buy_quote": 114175.27695
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 96.85,
          "high": 98.79,
          "low": 96.33,
          "close": 98.28,
          "volume": 3487.374,
          "close_time": 1747799999999,
          "quote_volume": 339941.92534,
          "trades": 2904,
          "taker_buy_base": 1979.179,
          "taker_buy_quote": 193122.818
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 98.27,
          "high": 99.65,
          "low": 96.4,
          "close": 96.58,
          "volume": 7655.719,
          "close_time": 1747814399999,
          "quote_volume": 748374.31489,
          "trades": 4772,
          "taker_buy_base": 4778.884,
          "taker_buy_quote": 466832.09505
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 96.62,
          "high": 97.85,
          "low": 95.49,
          "close": 97.43,
          "volume": 2942.488,
          "close_time": 1747828799999,
          "quote_volume": 284339.43425,
          "trades": 2633,
          "taker_buy_base": 1416.805,
          "taker_buy_quote": 137082.16627
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 97.45,
          "high": 99.49,
          "low": 97.21,
          "close": 98.73,
          "volume": 4103.309,
          "close_time": 1747843199999,
          "quote_volume": 404654.62562,
          "trades": 3427,
          "taker_buy_base": 1996.894,
          "taker_buy_quote": 196909.12916
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 98.71,
          "high": 100.77,
          "low": 96.3,
          "close": 98.06,
          "volume": 7681.641,
          "close_time": 1747857599999,
          "quote_volume": 758104.38306,
          "trades": 5667,
          "taker_buy_base": 4072.597,
          "taker_buy_quote": 403865.98914
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 98.11,
          "high": 99.0,
          "low": 97.02,
          "close": 98.08,
          "volume": 3754.997,
          "close_time": 1747871999999,
          "quote_volume": 368020.38527,
          "trades": 2464,
          "taker_buy_base": 1825.539,
          "taker_buy_quote": 179271.92837
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 98.11,
          "high": 99.55,
          "low": 97.84,
          "close": 99.44,
          "volume": 2727.809,
          "close_time": 1747886399999,
          "quote_volume": 269484.107,
          "trades": 2311,
          "taker_buy_base": 1366.891,
          "taker_buy_quote": 135125.20802
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 99.52,
          "high": 100.09,
          "low": 98.82,
          "close": 99.98,
          "volume": 3665.276,
          "close_time": 1747900799999,
          "quote_volume": 365150.23722,
          "trades": 2429,
          "taker_buy_base": 1563.084,
          "taker_buy_quote": 155787.31508
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 100.1,
          "high": 101.21,
          "low": 98.43,
          "close": 99.49,
          "volume": 8586.489,
          "close_time": 1747915199999,
          "quote_volume": 857463.10581,
          "trades": 4785,
          "taker_buy_base": 4929.735,
          "taker_buy_quote": 492819.43105
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 99.47,
          "high": 100.11,
          "low": 96.97,
          "close": 97.74,
          "volume": 10999.68,
          "close_time": 1747929599999,
          "quote_volume": 1085774.1837,
          "trades": 8477,
          "taker_buy_base": 3680.263,
          "taker_buy_quote": 363654.42399
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 97.8,
          "high": 98.92,
          "low": 96.81,
          "close": 98.09,
          "volume": 4819.279,
          "close_time": 1747943999999,
          "quote_volume": 472941.66533,
          "trades": 3883,
          "taker_buy_base": 2378.627,
          "taker_buy_quote": 233465.021
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 98.1,
          "high": 98.68,
          "low": 96.0,
          "close": 98.11,
          "volume": 4321.803,
          "close_time": 1747958399999,
          "quote_volume": 422292.62446,
          "trades": 2926,
          "taker_buy_base": 1768.469,
          "taker_buy_quote": 173053.75681
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 98.15,
          "high": 100.15,
          "low": 96.0,
          "close": 99.86,
          "volume": 9046.883,
          "close_time": 1747972799999,
          "quote_volume": 897316.42202,
          "trades": 4430,
          "taker_buy_base": 5170.354,
          "taker_buy_quote": 513359.36683
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 99.79,
          "high": 100.17,
          "low": 97.24,
          "close": 97.65,
          "volume": 4407.615,
          "close_time": 1747987199999,
          "quote_volume": 434097.62559,
          "trades": 3059,
          "taker_buy_base": 1988.631,
          "taker_buy_quote": 195976.09783
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 97.68,
          "high": 98.77,
          "low": 95.42,
          "close": 95.61,
          "volume": 7636.057,
          "close_time": 1748001599999,
          "quote_volume": 743221.4539,
          "trades": 4527,
          "taker_buy_base": 2943.872,
          "taker_buy_quote": 287203.16494
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 95.59,
          "high": 97.39,
          "low": 93.5,
          "close": 95.1,
          "volume": 9911.931,
          "close_time": 1748015999999,
          "quote_volume": 945529.53525,
          "trades": 5749,
          "taker_buy_base": 4542.822,
          "taker_buy_quote": 433466.9871
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 95.17,
          "high": 96.87,
          "low": 95.17,
          "close": 95.65,
          "volume": 2879.921,
          "close_time": 1748030399999,
          "quote_volume": 276638.61683,
          "trades": 2402,
          "taker_buy_base": 1225.827,
          "taker_buy_quote": 117813.94103
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 95.57,
          "high": 95.73,
          "low": 93.76,
          "close": 94.01,
          "volume": 2827.961,
          "close_time": 1748044799999,
          "quote_volume": 268052.33763,
          "trades": 3909,
          "taker_buy_base": 976.388,
          "taker_buy_quote": 92490.83
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 93.99,
          "high": 97.13,
          "low": 93.99,
          "close": 96.46,
          "volume": 2830.522,
          "close_time": 1748059199999,
          "quote_volume": 270827.87977,
          "trades": 4704,
          "taker_buy_base": 1415.936,
          "taker_buy_quote": 135636.44303
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 96.46,
          "high": 97.73,
          "low": 95.9,
          "close": 96.96,
          "volume": 3601.843,
          "close_time": 1748073599999,
          "quote_volume": 348918.61706,
          "trades": 4618,
          "taker_buy_base": 1571.797,
          "taker_buy_quote": 152260.07406
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 97.03,
          "high": 98.21,
          "low": 97.03,
          "close": 97.7,
          "volume": 3301.338,
          "close_time": 1748087999999,
          "quote_volume": 322915.53068,
          "trades": 5352,
          "taker_buy_base": 1440.897,
          "taker_buy_quote": 140978.96053
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 97.71,
          "high": 98.32,
          "low": 96.49,
          "close": 96.91,
          "volume": 4059.866,
          "close_time": 1748102399999,
          "quote_volume": 395655.02219,
          "trades": 4951,
          "taker_buy_base": 1790.409,
          "taker_buy_quote": 174562.62931
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 96.92,
          "high": 97.63,
          "low": 96.16,
          "close": 97.58,
          "volume": 3332.824,
          "close_time": 1748116799999,
          "quote_volume": 322619.25995,
          "trades": 5214,
          "taker_buy_base": 1633.065,
          "taker_buy_quote": 158152.65197
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 97.6,
          "high": 97.62,
          "low": 95.28,
          "close": 95.6,
          "volume": 2866.155,
          "close_time": 1748131199999,
          "quote_volume": 275793.86475,
          "trades": 2307,
          "taker_buy_base": 966.552,
          "taker_buy_quote": 93027.01058
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 95.61,
          "high": 96.44,
          "low": 94.68,
          "close": 95.46,
          "volume": 1797.888,
          "close_time": 1748145599999,
          "quote_volume": 171428.43409,
          "trades": 1607,
          "taker_buy_base": 989.212,
          "taker_buy_quote": 94348.26275
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 95.44,
          "high": 95.75,
          "low": 94.85,
          "close": 95.11,
          "volume": 1867.348,
          "close_time": 1748159999999,
          "quote_volume": 177988.10883,
          "trades": 1254,
          "taker_buy_base": 1077.244,
          "taker_buy_quote": 102756.80018
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 95.1,
          "high": 95.13,
          "low": 92.45,
          "close": 93.79,
          "volume": 3705.561,
          "close_time": 1748174399999,
          "quote_volume": 346666.7347,
          "trades": 2917,
          "taker_buy_base": 1776.292,
          "taker_buy_quote": 166015.68683
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 93.77,
          "high": 95.35,
          "low": 92.12,
          "close": 93.09,
          "volume": 6408.196,
          "close_time": 1748188799999,
          "quote_volume": 601220.14336,
          "trades": 4359,
          "taker_buy_base": 3006.686,
          "taker_buy_quote": 282405.82316
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 93.01,
          "high": 93.74,
          "low": 92.14,
          "close": 93.46,
          "volume": 1973.966,
          "close_time": 1748203199999,
          "quote_volume": 183293.40861,
          "trades": 1754,
          "taker_buy_base": 1034.087,
          "taker_buy_quote": 96017.00949
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 93.47,
          "high": 95.12,
          "low": 92.91,
          "close": 94.89,
          "volume": 1648.684,
          "close_time": 1748217599999,
          "quote_volume": 154937.4069,
          "trades": 1671,
          "taker_buy_base": 623.214,
          "taker_buy_quote": 58571.48147
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 94.94,
          "high": 96.21,
          "low": 94.27,
          "close": 96.01,
          "volume": 2568.976,
          "close_time": 1748231999999,
          "quote_volume": 245102.13107,
          "trades": 2168,
          "taker_buy_base": 1780.383,
          "taker_buy_quote": 169866.97488
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 96.12,
          "high": 96.99,
          "low": 95.93,
          "close": 96.44,
          "volume": 2783.518,
          "close_time": 1748246399999,
          "quote_volume": 268628.2779,
          "trades": 2189,
          "taker_buy_base": 1285.705,
          "taker_buy_quote": 124122.62267
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 96.45,
          "high": 97.11,
          "low": 95.18,
          "close": 95.36,
          "volume": 2955.824,
          "close_time": 1748260799999,
          "quote_volume": 283918.4687,
          "trades": 2255,
          "taker_buy_base": 1571.829,
          "taker_buy_quote": 151114.29847
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 95.37,
          "high": 96.1,
          "low": 93.75,
          "close": 95.42,
          "volume": 6306.171,
          "close_time": 1748275199999,
          "quote_volume": 596962.54544,
          "trades": 5328,
          "taker_buy_base": 3251.681,
          "taker_buy_quote": 307888.9551
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 95.43,
          "high": 100.39,
          "low": 94.57,
          "close": 99.9,
          "volume": 13575.914,
          "close_time": 1748289599999,
          "quote_volume": 1327606.4641,
          "trades": 10558,
          "taker_buy_base": 7023.902,
          "taker_buy_quote": 687315.81352
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 99.91,
          "high": 106.76,
          "low": 99.13,
          "close": 104.77,
          "volume": 35590.315,
          "close_time": 1748303999999,
          "quote_volume": 3699231.84026,
          "trades": 41922,
          "taker_buy_base": 20547.418,
          "taker_buy_quote": 2133211.14143
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 104.74,
          "high": 107.59,
          "low": 102.83,
          "close": 106.04,
          "volume": 23926.386,
          "close_time": 1748318399999,
          "quote_volume": 2514440.17361,
          "trades": 22529,
          "taker_buy_base": 12010.807,
          "taker_buy_quote": 1263625.01792
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 106.08,
          "high": 107.95,
          "low": 105.48,
          "close": 106.29,
          "volume": 10764.617,
          "close_time": 1748332799999,
          "quote_volume": 1145667.94469,
          "trades": 9897,
          "taker_buy_base": 5826.173,
          "taker_buy_quote": 620598.70554
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 106.37,
          "high": 111.25,
          "low": 105.89,
          "close": 109.78,
          "volume": 16799.752,
          "close_time": 1748347199999,
          "quote_volume": 1819078.27471,
          "trades": 17358,
          "taker_buy_base": 8720.036,
          "taker_buy_quote": 943926.45497
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 109.67,
          "high": 111.84,
          "low": 108.29,
          "close": 109.62,
          "volume": 20893.859,
          "close_time": 1748361599999,
          "quote_volume": 2295114.65375,
          "trades": 17145,
          "taker_buy_base": 10611.947,
          "taker_buy_quote": 1166013.75368
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 109.61,
          "high": 114.84,
          "low": 109.59,
          "close": 114.26,
          "volume": 18994.819,
          "close_time": 1748375999999,
          "quote_volume": 2130027.93839,
          "trades": 18986,
          "taker_buy_base": 9388.283,
          "taker_buy_quote": 1051845.18575
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 114.23,
          "high": 114.9,
          "low": 110.45,
          "close": 111.53,
          "volume": 12275.871,
          "close_time": 1748390399999,
          "quote_volume": 1385017.18924,
          "trades": 14396,
          "taker_buy_base": 5653.4,
          "taker_buy_quote": 637066.45856
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 111.54,
          "high": 115.77,
          "low": 111.48,
          "close": 113.63,
          "volume": 9855.678,
          "close_time": 1748404799999,
          "quote_volume": 1118240.87749,
          "trades": 16320,
          "taker_buy_base": 6042.951,
          "taker_buy_quote": 686086.9259
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 113.62,
          "high": 117.44,
          "low": 113.28,
          "close": 115.57,
          "volume": 9387.771,
          "close_time": 1748419199999,
          "quote_volume": 1085332.59706,
          "trades": 16148,
          "taker_buy_base": 4625.6,
          "taker_buy_quote": 535035.13158
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 115.56,
          "high": 119.99,
          "low": 115.56,
          "close": 117.79,
          "volume": 22912.414,
          "close_time": 1748433599999,
          "quote_volume": 2717740.30823,
          "trades": 35790,
          "taker_buy_base": 11037.172,
          "taker_buy_quote": 1309336.17415
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 117.8,
          "high": 119.8,
          "low": 112.8,
          "close": 113.02,
          "volume": 25693.216,
          "close_time": 1748447999999,
          "quote_volume": 3000143.26522,
          "trades": 36487,
          "taker_buy_base": 13126.289,
          "taker_buy_quote": 1535359.44177
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 112.99,
          "high": 114.14,
          "low": 112.35,
          "close": 113.09,
          "volume": 13174.142,
          "close_time": 1748462399999,
          "quote_volume": 1490621.12954,
          "trades": 21748,
          "taker_buy_base": 7963.028,
          "taker_buy_quote": 900587.27243
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 113.08,
          "high": 117.5,
          "low": 113.02,
          "close": 117.22,
          "volume": 7550.255,
          "close_time": 1748476799999,
          "quote_volume": 872679.55593,
          "trades": 12597,
          "taker_buy_base": 4474.517,
          "taker_buy_quote": 516781.12796
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 117.21,
          "high": 118.98,
          "low": 115.72,
          "close": 116.11,
          "volume": 9204.629,
          "close_time": 1748491199999,
          "quote_volume": 1080565.28116,
          "trades": 16535,
          "taker_buy_base": 4406.011,
          "taker_buy_quote": 517375.79578
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 116.11,
          "high": 117.61,
          "low": 114.52,
          "close": 117.22,
          "volume": 5383.387,
          "close_time": 1748505599999,
          "quote_volume": 624124.2097,
          "trades": 10306,
          "taker_buy_base": 2730.076,
          "taker_buy_quote": 316746.99587
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 117.23,
          "high": 118.24,
          "low": 115.46,
          "close": 115.55,
          "volume": 6778.174,
          "close_time": 1748519999999,
          "quote_volume": 791373.11537,
          "trades": 12681,
          "taker_buy_base": 3498.542,
          "taker_buy_quote": 408726.21842
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 115.57,
          "high": 116.6,
          "low": 112.06,
          "close": 112.45,
          "volume": 8574.211,
          "close_time": 1748534399999,
          "quote_volume": 980844.43335,
          "trades": 14017,
          "taker_buy_base": 3882.853,
          "taker_buy_quote": 444708.94731
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 112.44,
          "high": 114.57,
          "low": 112.04,
          "close": 113.77,
          "volume": 5981.2,
          "close_time": 1748548799999,
          "quote_volume": 677794.5113,
          "trades": 12423,
          "taker_buy_base": 3049.055,
          "taker_buy_quote": 345724.73639
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 113.76,
          "high": 115.02,
          "low": 113.21,
          "close": 113.7,
          "volume": 6386.086,
          "close_time": 1748563199999,
          "quote_volume": 729015.47825,
          "trades": 9505,
          "taker_buy_base": 3122.894,
          "taker_buy_quote": 356704.07534
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 113.69,
          "high": 115.02,
          "low": 109.52,
          "close": 113.28,
          "volume": 14334.856,
          "close_time": 1748577599999,
          "quote_volume": 1607559.15472,
          "trades": 25035,
          "taker_buy_base": 7950.938,
          "taker_buy_quote": 891884.09378
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 113.25,
          "high": 114.26,
          "low": 110.38,
          "close": 110.89,
          "volume": 6300.917,
          "close_time": 1748591999999,
          "quote_volume": 706488.07604,
          "trades": 12628,
          "taker_buy_base": 2345.092,
          "taker_buy_quote": 263602.34371
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 110.88,
          "high": 110.94,
          "low": 107.59,
          "close": 107.79,
          "volume": 9457.572,
          "close_time": 1748606399999,
          "quote_volume": 1033340.49755,
          "trades": 18426,
          "taker_buy_base": 5106.359,
          "taker_buy_quote": 558204.30377
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 107.79,
          "high": 108.21,
          "low": 105.86,
          "close": 107.7,
          "volume": 10229.768,
          "close_time": 1748620799999,
          "quote_volume": 1093512.72256,
          "trades": 16173,
          "taker_buy_base": 5880.54,
          "taker_buy_quote": 628476.74918
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 107.68,
          "high": 109.6,
          "low": 105.31,
          "close": 109.11,
          "volume": 10831.832,
          "close_time": 1748635199999,
          "quote_volume": 1162156.52485,
          "trades": 20415,
          "taker_buy_base": 5873.054,
          "taker_buy_quote": 630140.44392
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 109.11,
          "high": 109.24,
          "low": 105.53,
          "close": 105.7,
          "volume": 3903.893,
          "close_time": 1748649599999,
          "quote_volume": 418691.24896,
          "trades": 8976,
          "taker_buy_base": 1726.524,
          "taker_buy_quote": 185352.96472
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 105.72,
          "high": 106.32,
          "low": 103.67,
          "close": 104.39,
          "volume": 8700.211,
          "close_time": 1748663999999,
          "quote_volume": 911742.35827,
          "trades": 15803,
          "taker_buy_base": 4366.706,
          "taker_buy_quote": 457969.93237
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 104.37,
          "high": 106.99,
          "low": 103.1,
          "close": 106.43,
          "volume": 4691.592,
          "close_time": 1748678399999,
          "quote_volume": 492042.81203,
          "trades": 7378,
          "taker_buy_base": 2633.185,
          "taker_buy_quote": 276269.73256
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 106.5,
          "high": 106.77,
          "low": 104.43,
          "close": 104.74,
          "volume": 2848.436,
          "close_time": 1748692799999,
          "quote_volume": 299778.28862,
          "trades": 6126,
          "taker_buy_base": 1116.49,
          "taker_buy_quote": 117509.82027
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 104.76,
          "high": 109.33,
          "low": 104.61,
          "close": 108.32,
          "volume": 8582.311,
          "close_time": 1748707199999,
          "quote_volume": 920818.55546,
          "trades": 11531,
          "taker_buy_base": 4560.205,
          "taker_buy_quote": 489768.77376
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 108.33,
          "high": 112.27,
          "low": 108.28,
          "close": 110.0,
          "volume": 10145.252,
          "close_time": 1748721599999,
          "quote_volume": 1122550.33504,
          "trades": 14302,
          "taker_buy_base": 5191.101,
          "taker_buy_quote": 574496.27697
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 110.0,
          "high": 110.0,
          "low": 107.01,
          "close": 107.85,
          "volume": 4979.57,
          "close_time": 1748735999999,
          "quote_volume": 537979.87494,
          "trades": 7249,
          "taker_buy_base": 2246.624,
          "taker_buy_quote": 242592.29371
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 107.85,
          "high": 110.31,
          "low": 106.95,
          "close": 110.28,
          "volume": 3002.07,
          "close_time": 1748750399999,
          "quote_volume": 325514.13386,
          "trades": 5997,
          "taker_buy_base": 1710.985,
          "taker_buy_quote": 185750.19828
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 110.26,
          "high": 110.88,
          "low": 108.73,
          "close": 109.03,
          "volume": 2392.704,
          "close_time": 1748764799999,
          "quote_volume": 262361.41693,
          "trades": 4604,
          "taker_buy_base": 994.573,
          "taker_buy_quote": 109075.12526
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 109.07,
          "high": 109.87,
          "low": 108.12,
          "close": 109.84,
          "volume": 5462.866,
          "close_time": 1748779199999,
          "quote_volume": 595825.34299,
          "trades": 7115,
          "taker_buy_base": 1976.179,
          "taker_buy_quote": 215696.60743
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 109.84,
          "high": 111.07,
          "low": 109.61,
          "close": 109.74,
          "volume": 5246.144,
          "close_time": 1748793599999,
          "quote_volume": 579197.93324,
          "trades": 5879,
          "taker_buy_base": 2622.277,
          "taker_buy_quote": 289431.11896
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 109.73,
          "high": 110.11,
          "low": 106.39,
          "close": 106.95,
          "volume": 4459.777,
          "close_time": 1748807999999,
          "quote_volume": 481050.79509,
          "trades": 7932,
          "taker_buy_base": 2113.634,
          "taker_buy_quote": 228203.78021
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 106.96,
          "high": 107.28,
          "low": 105.32,
          "close": 106.55,
          "volume": 4932.636,
          "close_time": 1748822399999,
          "quote_volume": 524239.84328,
          "trades": 6081,
          "taker_buy_base": 2165.685,
          "taker_buy_quote": 230398.15878
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 106.59,
          "high": 106.59,
          "low": 105.06,
          "close": 105.55,
          "volume": 3988.552,
          "close_time": 1748836799999,
          "quote_volume": 422228.54066,
          "trades": 5708,
          "taker_buy_base": 1875.844,
          "taker_buy_quote": 198655.7401
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 105.55,
          "high": 106.28,
          "low": 104.88,
          "close": 105.7,
          "volume": 1999.583,
          "close_time": 1748851199999,
          "quote_volume": 211169.07683,
          "trades": 3219,
          "taker_buy_base": 900.727,
          "taker_buy_quote": 95180.07918
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 105.68,
          "high": 106.89,
          "low": 104.22,
          "close": 104.79,
          "volume": 3598.603,
          "close_time": 1748865599999,
          "quote_volume": 379209.89126,
          "trades": 4770,
          "taker_buy_base": 1457.248,
          "taker_buy_quote": 153830.77794
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 104.76,
          "high": 105.96,
          "low": 104.01,
          "close": 104.64,
          "volume": 3610.894,
          "close_time": 1748879999999,
          "quote_volume": 378962.18618,
          "trades": 5373,
          "taker_buy_base": 1573.005,
          "taker_buy_quote": 165168.13732
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 104.65,
          "high": 106.77,
          "low": 103.08,
          "close": 106.36,
          "volume": 6590.73,
          "close_time": 1748894399999,
          "quote_volume": 690910.42644,
          "trades": 10998,
          "taker_buy_base": 3628.814,
          "taker_buy_quote": 381034.04925
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 106.35,
          "high": 107.83,
          "low": 105.78,
          "close": 107.83,
          "volume": 3298.365,
          "close_time": 1748908799999,
          "quote_volume": 352369.82405,
          "trades": 5807,
          "taker_buy_base": 1612.774,
          "taker_buy_quote": 172410.17176
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 107.83,
          "high": 110.56,
          "low": 107.62,
          "close": 107.85,
          "volume": 4060.513,
          "close_time": 1748923199999,
          "quote_volume": 443299.28189,
          "trades": 6662,
          "taker_buy_base": 1790.705,
          "taker_buy_quote": 195739.18189
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 107.87,
          "high": 110.27,
          "low": 107.51,
          "close": 109.11,
          "volume": 2570.434,
          "close_time": 1748937599999,
          "quote_volume": 280046.44528,
          "trades": 3902,
          "taker_buy_base": 1300.743,
          "taker_buy_quote": 141717.80507
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 109.13,
          "high": 109.7,
          "low": 107.68,
          "close": 109.5,
          "volume": 2631.476,
          "close_time": 1748951999999,
          "quote_volume": 286536.03694,
          "trades": 4783,
          "taker_buy_base": 1221.947,
          "taker_buy_quote": 133147.2942
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 109.52,
          "high": 111.39,
          "low": 108.94,
          "close": 111.32,
          "volume": 4936.15,
          "close_time": 1748966399999,
          "quote_volume": 543046.18372,
          "trades": 6777,
          "taker_buy_base": 2611.058,
          "taker_buy_quote": 287180.60297
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 111.35,
          "high": 115.69,
          "low": 111.35,
          "close": 113.6,
          "volume": 11101.037,
          "close_time": 1748980799999,
          "quote_volume": 1265594.73212,
          "trades": 19050,
          "taker_buy_base": 5289.938,
          "taker_buy_quote": 603170.79531
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 113.65,
          "high": 116.43,
          "low": 111.91,
          "close": 116.43,
          "volume": 7830.728,
          "close_time": 1748995199999,
          "quote_volume": 896017.97116,
          "trades": 11376,
          "taker_buy_base": 3734.088,
          "taker_buy_quote": 427301.67812
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 116.4,
          "high": 117.99,
          "low": 115.27,
          "close": 115.45,
          "volume": 9629.97,
          "close_time": 1749009599999,
          "quote_volume": 1121376.87655,
          "trades": 15174,
          "taker_buy_base": 4374.206,
          "taker_buy_quote": 509962.58497
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 115.46,
          "high": 116.63,
          "low": 114.85,
          "close": 115.09,
          "volume": 3865.328,
          "close_time": 1749023999999,
          "quote_volume": 446755.0918,
          "trades": 6233,
          "taker_buy_base": 1963.83,
          "taker_buy_quote": 226993.20207
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 115.09,
          "high": 116.11,
          "low": 114.14,
          "close": 114.2,
          "volume": 4386.661,
          "close_time": 1749038399999,
          "quote_volume": 504339.53863,
          "trades": 8274,
          "taker_buy_base": 2332.391,
          "taker_buy_quote": 268058.26938
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 114.19,
          "high": 116.62,
          "low": 113.52,
          "close": 116.46,
          "volume": 5009.3,
          "close_time": 1749052799999,
          "quote_volume": 576433.58702,
          "trades": 8433,
          "taker_buy_base": 2557.374,
          "taker_buy_quote": 294420.23935
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 116.6,
          "high": 118.35,
          "low": 116.6,
          "close": 117.34,
          "volume": 6334.88,
          "close_time": 1749067199999,
          "quote_volume": 744735.57411,
          "trades": 10603,
          "taker_buy_base": 3014.394,
          "taker_buy_quote": 354360.55836
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 117.36,
          "high": 117.87,
          "low": 114.37,
          "close": 116.4,
          "volume": 7122.754,
          "close_time": 1749081599999,
          "quote_volume": 826196.90477,
          "trades": 10001,
          "taker_buy_base": 3411.341,
          "taker_buy_quote": 396086.49163
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 116.52,
          "high": 118.65,
          "low": 116.52,
          "close": 117.15,
          "volume": 4759.696,
          "close_time": 1749095999999,
          "quote_volume": 560170.96935,
          "trades": 8024,
          "taker_buy_base": 2630.374,
          "taker_buy_quote": 309577.31011
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 117.22,
          "high": 117.64,
          "low": 115.72,
          "close": 117.32,
          "volume": 4574.395,
          "close_time": 1749110399999,
          "quote_volume": 534250.69516,
          "trades": 7511,
          "taker_buy_base": 2101.922,
          "taker_buy_quote": 245530.05135
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 117.32,
          "high": 118.73,
          "low": 115.13,
          "close": 116.76,
          "volume": 5081.899,
          "close_time": 1749124799999,
          "quote_volume": 594186.27227,
          "trades": 8964,
          "taker_buy_base": 2536.284,
          "taker_buy_quote": 296513.18602
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 116.7,
          "high": 117.97,
          "low": 115.43,
          "close": 117.4,
          "volume": 5928.773,
          "close_time": 1749139199999,
          "quote_volume": 692617.92052,
          "trades": 8540,
          "taker_buy_base": 2321.785,
          "taker_buy_quote": 271372.68015
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 117.45,
          "high": 118.56,
          "low": 113.52,
          "close": 114.31,
          "volume": 9059.669,
          "close_time": 1749153599999,
          "quote_volume": 1049052.05295,
          "trades": 12892,
          "taker_buy_base": 4559.448,
          "taker_buy_quote": 527553.28111
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 114.32,
          "high": 114.58,
          "low": 110.53,
          "close": 111.05,
          "volume": 11238.634,
          "close_time": 1749167999999,
          "quote_volume": 1259198.74583,
          "trades": 15007,
          "taker_buy_base": 5046.247,
          "taker_buy_quote": 565231.51444
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 111.05,
          "high": 111.3,
          "low": 108.47,
          "close": 110.74,
          "volume": 7491.183,
          "close_time": 1749182399999,
          "quote_volume": 821154.72106,
          "trades": 12321,
          "taker_buy_base": 3878.637,
          "taker_buy_quote": 425104.21786
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 110.78,
          "high": 113.89,
          "low": 110.57,
          "close": 113.04,
          "volume": 5307.649,
          "close_time": 1749196799999,
          "quote_volume": 595565.18597,
          "trades": 8472,
          "taker_buy_base": 3625.367,
          "taker_buy_quote": 406738.13976
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 113.05,
          "high": 113.95,
          "low": 112.48,
          "close": 113.13,
          "volume": 3655.719,
          "close_time": 1749211199999,
          "quote_volume": 413419.51634,
          "trades": 5959,
          "taker_buy_base": 1282.252,
          "taker_buy_quote": 145116.0279
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 113.14,
          "high": 115.1,
          "low": 113.02,
          "close": 113.75,
          "volume": 4612.183,
          "close_time": 1749225599999,
          "quote_volume": 526488.7869,
          "trades": 9086,
          "taker_buy_base": 2199.005,
          "taker_buy_quote": 251074.36392
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 113.76,
          "high": 114.01,
          "low": 111.58,
          "close": 112.69,
          "volume": 6306.36,
          "close_time": 1749239999999,
          "quote_volume": 710160.80918,
          "trades": 8824,
          "taker_buy_base": 3151.334,
          "taker_buy_quote": 354573.55463
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 112.68,
          "high": 114.34,
          "low": 111.37,
          "close": 113.94,
          "volume": 5990.572,
          "close_time": 1749254399999,
          "quote_volume": 676751.71355,
          "trades": 7576,
          "taker_buy_base": 2886.022,
          "taker_buy_quote": 325991.9637
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 114.02,
          "high": 117.0,
          "low": 113.97,
          "close": 115.8,
          "volume": 5169.356,
          "close_time": 1749268799999,
          "quote_volume": 598168.13415,
          "trades": 9820,
          "taker_buy_base": 2854.57,
          "taker_buy_quote": 330028.37414
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 115.81,
          "high": 116.4,
          "low": 114.76,
          "close": 115.13,
          "volume": 2304.87,
          "close_time": 1749283199999,
          "quote_volume": 266251.63155,
          "trades": 3963,
          "taker_buy_base": 1237.385,
          "taker_buy_quote": 143065.7039
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 115.14,
          "high": 116.17,
          "low": 115.05,
          "close": 116.03,
          "volume": 1800.619,
          "close_time": 1749297599999,
          "quote_volume": 208443.88758,
          "trades": 3308,
          "taker_buy_base": 1143.486,
          "taker_buy_quote": 132417.45096
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 116.04,
          "high": 116.32,
          "low": 114.07,
          "close": 114.65,
          "volume": 2551.995,
          "close_time": 1749311999999,
          "quote_volume": 294569.32146,
          "trades": 4331,
          "taker_buy_base": 1354.773,
          "taker_buy_quote": 156402.53633
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 114.63,
          "high": 116.19,
          "low": 114.63,
          "close": 115.46,
          "volume": 2193.899,
          "close_time": 1749326399999,
          "quote_volume": 253748.18704,
          "trades": 4520,
          "taker_buy_base": 1227.303,
          "taker_buy_quote": 141958.78188
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 115.47,
          "high": 116.22,
          "low": 115.22,
          "close": 115.3,
          "volume": 1790.77,
          "close_time": 1749340799999,
          "quote_volume": 207386.48456,
          "trades": 3488,
          "taker_buy_base": 859.73,
          "taker_buy_quote": 99608.1546
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 115.35,
          "high": 115.45,
          "low": 113.17,
          "close": 114.06,
          "volume": 3578.155,
          "close_time": 1749355199999,
          "quote_volume": 409544.66506,
          "trades": 4737,
          "taker_buy_base": 1570.045,
          "taker_buy_quote": 179944.8987
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 114.06,
          "high": 114.74,
          "low": 113.95,
          "close": 114.34,
          "volume": 1499.534,
          "close_time": 1749369599999,
          "quote_volume": 171354.09204,
          "trades": 1963,
          "taker_buy_base": 704.346,
          "taker_buy_quote": 80522.0438
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 114.33,
          "high": 115.2,
          "low": 113.43,
          "close": 114.93,
          "volume": 2238.964,
          "close_time": 1749383999999,
          "quote_volume": 255845.04962,
          "trades": 3153,
          "taker_buy_base": 1125.722,
          "taker_buy_quote": 128635.12724
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 114.94,
          "high": 117.83,
          "low": 114.53,
          "close": 117.72,
          "volume": 5317.77,
          "close_time": 1749398399999,
          "quote_volume": 618270.01191,
          "trades": 7761,
          "taker_buy_base": 2700.968,
          "taker_buy_quote": 314080.67193
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 117.73,
          "high": 119.96,
          "low": 117.71,
          "close": 119.12,
          "volume": 7038.087,
          "close_time": 1749412799999,
          "quote_volume": 836938.89383,
          "trades": 9365,
          "taker_buy_base": 3764.94,
          "taker_buy_quote": 448048.59694
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 119.12,
          "high": 119.43,
          "low": 117.51,
          "close": 119.43,
          "volume": 2637.562,
          "close_time": 1749427199999,
          "quote_volume": 312879.06623,
          "trades": 5276,
          "taker_buy_base": 1310.009,
          "taker_buy_quote": 155489.74966
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 119.45,
          "high": 119.8,
          "low": 116.53,
          "close": 117.93,
          "volume": 5397.007,
          "close_time": 1749441599999,
          "quote_volume": 636797.76276,
          "trades": 8117,
          "taker_buy_base": 2416.848,
          "taker_buy_quote": 284885.00074
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 117.92,
          "high": 119.19,
          "low": 117.14,
          "close": 118.36,
          "volume": 3652.713,
          "close_time": 1749455999999,
          "quote_volume": 431736.00436,
          "trades": 5338,
          "taker_buy_base": 1837.327,
          "taker_buy_quote": 217254.58343
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 118.37,
          "high": 120.87,
          "low": 117.97,
          "close": 119.1,
          "volume": 5534.319,
          "close_time": 1749470399999,
          "quote_volume": 660699.2823,
          "trades": 7959,
          "taker_buy_base": 3129.77,
          "taker_buy_quote": 373606.4965
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 119.1,
          "high": 119.92,
          "low": 118.09,
          "close": 119.09,
          "volume": 5160.791,
          "close_time": 1749484799999,
          "quote_volume": 614343.77391,
          "trades": 7005,
          "taker_buy_base": 2497.235,
          "taker_buy_quote": 297381.91449
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 119.09,
          "high": 123.88,
          "low": 119.07,
          "close": 123.86,
          "volume": 7170.25,
          "close_time": 1749499199999,
          "quote_volume": 867831.11823,
          "trades": 11279,
          "taker_buy_base": 3984.381,
          "taker_buy_quote": 482195.86615
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 123.88,
          "high": 124.84,
          "low": 122.07,
          "close": 122.67,
          "volume": 10265.022,
          "close_time": 1749513599999,
          "quote_volume": 1268777.4116,
          "trades": 15812,
          "taker_buy_base": 4358.803,
          "taker_buy_quote": 539042.41432
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 122.69,
          "high": 124.0,
          "low": 121.1,
          "close": 122.99,
          "volume": 5364.192,
          "close_time": 1749527999999,
          "quote_volume": 656770.13554,
          "trades": 8679,
          "taker_buy_base": 2694.591,
          "taker_buy_quote": 330102.67986
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 123.0,
          "high": 123.61,
          "low": 121.05,
          "close": 122.89,
          "volume": 7914.135,
          "close_time": 1749542399999,
          "quote_volume": 967372.82163,
          "trades": 10498,
          "taker_buy_base": 4016.978,
          "taker_buy_quote": 490922.24235
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 122.89,
          "high": 124.91,
          "low": 121.08,
          "close": 123.54,
          "volume": 7246.117,
          "close_time": 1749556799999,
          "quote_volume": 888529.69372,
          "trades": 10756,
          "taker_buy_base": 3408.883,
          "taker_buy_quote": 418402.69017
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 123.55,
          "high": 125.56,
          "low": 121.55,
          "close": 122.02,
          "volume": 6948.221,
          "close_time": 1749571199999,
          "quote_volume": 857553.09987,
          "trades": 12761,
          "taker_buy_base": 3542.455,
          "taker_buy_quote": 437770.94203
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 122.03,
          "high": 123.39,
          "low": 121.37,
          "close": 121.96,
          "volume": 3516.824,
          "close_time": 1749585599999,
          "quote_volume": 430233.41645,
          "trades": 6728,
          "taker_buy_base": 2047.152,
          "taker_buy_quote": 250619.62633
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 121.95,
          "high": 123.0,
          "low": 121.56,
          "close": 122.58,
          "volume": 3028.399,
          "close_time": 1749599999999,
          "quote_volume": 370259.66094,
          "trades": 5469,
          "taker_buy_base": 1361.806,
          "taker_buy_quote": 166578.39113
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 122.58,
          "high": 123.71,
          "low": 122.17,
          "close": 123.62,
          "volume": 2401.331,
          "close_time": 1749614399999,
          "quote_volume": 295006.36202,
          "trades": 4444,
          "taker_buy_base": 964.999,
          "taker_buy_quote": 118613.47266
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 123.63,
          "high": 125.5,
          "low": 122.0,
          "close": 122.0,
          "volume": 5304.981,
          "close_time": 1749628799999,
          "quote_volume": 656809.70775,
          "trades": 7987,
          "taker_buy_base": 2389.923,
          "taker_buy_quote": 297035.17151
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 122.04,
          "high": 122.3,
          "low": 118.74,
          "close": 120.76,
          "volume": 5755.087,
          "close_time": 1749643199999,
          "quote_volume": 692396.76712,
          "trades": 10392,
          "taker_buy_base": 2924.117,
          "taker_buy_quote": 352126.7291
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 120.77,
          "high": 122.0,
          "low": 116.62,
          "close": 117.45,
          "volume": 9288.059,
          "close_time": 1749657599999,
          "quote_volume": 1108660.62613,
          "trades": 14329,
          "taker_buy_base": 4525.101,
          "taker_buy_quote": 541104.32351
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 117.42,
          "high": 119.03,
          "low": 116.83,
          "close": 117.28,
          "volume": 5558.045,
          "close_time": 1749671999999,
          "quote_volume": 655168.04993,
          "trades": 9168,
          "taker_buy_base": 2582.887,
          "taker_buy_quote": 304494.54776
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 117.25,
          "high": 117.91,
          "low": 114.81,
          "close": 114.97,
          "volume": 5635.439,
          "close_time": 1749686399999,
          "quote_volume": 655543.22738,
          "trades": 8080,
          "taker_buy_base": 2162.922,
          "taker_buy_quote": 251583.34426
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 114.97,
          "high": 116.75,
          "low": 114.24,
          "close": 116.32,
          "volume": 6628.001,
          "close_time": 1749700799999,
          "quote_volume": 765652.29068,
          "trades": 9713,
          "taker_buy_base": 3331.373,
          "taker_buy_quote": 384936.93538
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 116.32,
          "high": 117.83,
          "low": 115.63,
          "close": 117.49,
          "volume": 3198.782,
          "close_time": 1749715199999,
          "quote_volume": 374126.36025,
          "trades": 6781,
          "taker_buy_base": 1704.863,
          "taker_buy_quote": 199567.60085
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 117.42,
          "high": 118.75,
          "low": 114.34,
          "close": 114.39,
          "volume": 3688.084,
          "close_time": 1749729599999,
          "quote_volume": 430177.97803,
          "trades": 7340,
          "taker_buy_base": 1472.524,
          "taker_buy_quote": 171929.66999
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 114.39,
          "high": 118.08,
          "low": 113.91,
          "close": 117.22,
          "volume": 7202.646,
          "close_time": 1749743999999,
          "quote_volume": 838098.9646,
          "trades": 15451,
          "taker_buy_base": 3348.891,
          "taker_buy_quote": 390047.58842
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 117.23,
          "high": 118.44,
          "low": 113.27,
          "close": 113.54,
          "volume": 5482.375,
          "close_time": 1749758399999,
          "quote_volume": 637031.56347,
          "trades": 10179,
          "taker_buy_base": 2771.339,
          "taker_buy_quote": 322163.74955
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 113.55,
          "high": 114.78,
          "low": 112.26,
          "close": 112.93,
          "volume": 5022.0,
          "close_time": 1749772799999,
          "quote_volume": 570004.6444,
          "trades": 8501,
          "taker_buy_base": 2609.543,
          "taker_buy_quote": 296287.40519
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 112.94,
          "high": 113.04,
          "low": 102.56,
          "close": 106.35,
          "volume": 26911.001,
          "close_time": 1749787199999,
          "quote_volume": 2843915.49784,
          "trades": 32476,
          "taker_buy_base": 14111.066,
          "taker_buy_quote": 1486976.40231
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 106.34,
          "high": 106.9,
          "low": 104.26,
          "close": 105.77,
          "volume": 4974.416,
          "close_time": 1749801599999,
          "quote_volume": 526652.37921,
          "trades": 9238,
          "taker_buy_base": 2647.5,
          "taker_buy_quote": 280545.6417
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 105.81,
          "high": 107.66,
          "low": 105.4,
          "close": 107.08,
          "volume": 6676.663,
          "close_time": 1749815999999,
          "quote_volume": 710823.53379,
          "trades": 9133,
          "taker_buy_base": 3787.709,
          "taker_buy_quote": 403073.76452
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 107.08,
          "high": 107.63,
          "low": 105.81,
          "close": 107.05,
          "volume": 4179.91,
          "close_time": 1749830399999,
          "quote_volume": 446225.39588,
          "trades": 5952,
          "taker_buy_base": 1561.655,
          "taker_buy_quote": 166782.61229
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 107.07,
          "high": 107.79,
          "low": 104.6,
          "close": 105.67,
          "volume": 4459.944,
          "close_time": 1749844799999,
          "quote_volume": 474401.62747,
          "trades": 5835,
          "taker_buy_base": 1692.651,
          "taker_buy_quote": 179930.00271
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 105.68,
          "high": 107.0,
          "low": 105.55,
          "close": 106.89,
          "volume": 1922.895,
          "close_time": 1749859199999,
          "quote_volume": 204304.45434,
          "trades": 3228,
          "taker_buy_base": 870.287,
          "taker_buy_quote": 92502.7959
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106.86,
          "high": 107.07,
          "low": 105.92,
          "close": 106.93,
          "volume": 1733.471,
          "close_time": 1749873599999,
          "quote_volume": 185039.53966,
          "trades": 3499,
          "taker_buy_base": 926.775,
          "taker_buy_quote": 98962.09953
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 106.92,
          "high": 108.26,
          "low": 106.79,
          "close": 108.14,
          "volume": 3208.354,
          "close_time": 1749887999999,
          "quote_volume": 345945.61668,
          "trades": 3338,
          "taker_buy_base": 1529.918,
          "taker_buy_quote": 164790.50169
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 108.13,
          "high": 108.13,
          "low": 106.25,
          "close": 106.5,
          "volume": 2546.98,
          "close_time": 1749902399999,
          "quote_volume": 272576.22883,
          "trades": 2992,
          "taker_buy_base": 1404.067,
          "taker_buy_quote": 150344.95719
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 106.46,
          "high": 106.62,
          "low": 104.66,
          "close": 105.09,
          "volume": 1550.986,
          "close_time": 1749916799999,
          "quote_volume": 164220.37086,
          "trades": 3235,
          "taker_buy_base": 701.359,
          "taker_buy_quote": 74241.42254
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 105.09,
          "high": 105.16,
          "low": 102.59,
          "close": 103.31,
          "volume": 8320.132,
          "close_time": 1749931199999,
          "quote_volume": 863417.66701,
          "trades": 7724,
          "taker_buy_base": 2958.235,
          "taker_buy_quote": 306614.19553
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 103.31,
          "high": 104.97,
          "low": 102.83,
          "close": 104.7,
          "volume": 1675.152,
          "close_time": 1749945599999,
          "quote_volume": 174165.75678,
          "trades": 2544,
          "taker_buy_base": 1016.052,
          "taker_buy_quote": 105505.62032
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 104.67,
          "high": 105.05,
          "low": 103.99,
          "close": 104.79,
          "volume": 1867.178,
          "close_time": 1749959999999,
          "quote_volume": 195206.21904,
          "trades": 2454,
          "taker_buy_base": 906.259,
          "taker_buy_quote": 94760.17926
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 104.8,
          "high": 105.59,
          "low": 104.52,
          "close": 104.56,
          "volume": 1522.372,
          "close_time": 1749974399999,
          "quote_volume": 159992.67898,
          "trades": 2329,
          "taker_buy_base": 742.53,
          "taker_buy_quote": 78033.41867
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 104.62,
          "high": 105.48,
          "low": 104.26,
          "close": 105.3,
          "volume": 1651.765,
          "close_time": 1749988799999,
          "quote_volume": 173040.40537,
          "trades": 3065,
          "taker_buy_base": 831.907,
          "taker_buy_quote": 87237.03193
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 105.28,
          "high": 106.2,
          "low": 105.14,
          "close": 105.76,
          "volume": 2149.615,
          "close_time": 1750003199999,
          "quote_volume": 226996.74289,
          "trades": 3033,
          "taker_buy_base": 1248.454,
          "taker_buy_quote": 131698.41184
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 105.8,
          "high": 107.18,
          "low": 105.48,
          "close": 106.88,
          "volume": 3177.219,
          "close_time": 1750017599999,
          "quote_volume": 338730.46754,
          "trades": 3756,
          "taker_buy_base": 1780.604,
          "taker_buy_quote": 190008.54896
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 106.86,
          "high": 107.91,
          "low": 104.91,
          "close": 106.85,
          "volume": 8323.926,
          "close_time": 1750031999999,
          "quote_volume": 886816.58241,
          "trades": 7699,
          "taker_buy_base": 3941.999,
          "taker_buy_quote": 420691.73419
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 106.86,
          "high": 106.91,
          "low": 105.74,
          "close": 106.39,
          "volume": 2036.451,
          "close_time": 1750046399999,
          "quote_volume": 216585.65289,
          "trades": 3512,
          "taker_buy_base": 1296.418,
          "taker_buy_quote": 137868.15546
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 106.38,
          "high": 109.13,
          "low": 106.35,
          "close": 109.02,
          "volume": 3255.59,
          "close_time": 1750060799999,
          "quote_volume": 350946.91333,
          "trades": 3661,
          "taker_buy_base": 1666.258,
          "taker_buy_quote": 179346.14908
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 108.99,
          "high": 109.48,
          "low": 107.56,
          "close": 109.37,
          "volume": 5793.848,
          "close_time": 1750075199999,
          "quote_volume": 629471.29669,
          "trades": 6215,
          "taker_buy_base": 3536.287,
          "taker_buy_quote": 384572.37247
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 109.35,
          "high": 111.54,
          "low": 108.99,
          "close": 110.37,
          "volume": 7290.799,
          "close_time": 1750089599999,
          "quote_volume": 804429.91963,
          "trades": 8828,
          "taker_buy_base": 3451.531,
          "taker_buy_quote": 380477.36432
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 110.39,
          "high": 110.64,
          "low": 108.03,
          "close": 108.83,
          "volume": 8345.351,
          "close_time": 1750103999999,
          "quote_volume": 914285.26973,
          "trades": 9533,
          "taker_buy_base": 4055.739,
          "taker_buy_quote": 444506.28838
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 108.85,
          "high": 109.3,
          "low": 104.88,
          "close": 105.52,
          "volume": 5592.794,
          "close_time": 1750118399999,
          "quote_volume": 599101.21475,
          "trades": 5306,
          "taker_buy_base": 2481.083,
          "taker_buy_quote": 265341.66412
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 105.48,
          "high": 105.64,
          "low": 103.04,
          "close": 104.79,
          "volume": 12185.204,
          "close_time": 1750132799999,
          "quote_volume": 1273640.4897,
          "trades": 7785,
          "taker_buy_base": 5803.386,
          "taker_buy_quote": 606645.94704
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 104.77,
          "high": 104.86,
          "low": 102.8,
          "close": 103.21,
          "volume": 3371.052,
          "close_time": 1750147199999,
          "quote_volume": 349346.26048,
          "trades": 3813,
          "taker_buy_base": 1558.002,
          "taker_buy_quote": 161570.19699
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 103.21,
          "high": 103.63,
          "low": 100.41,
          "close": 101.19,
          "volume": 7226.37,
          "close_time": 1750161599999,
          "quote_volume": 735137.98966,
          "trades": 5153,
          "taker_buy_base": 3161.758,
          "taker_buy_quote": 321700.43867
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 101.11,
          "high": 101.48,
          "low": 99.03,
          "close": 99.89,
          "volume": 6523.897,
          "close_time": 1750175999999,
          "quote_volume": 655061.6089,
          "trades": 6007,
          "taker_buy_base": 2660.846,
          "taker_buy_quote": 267714.18106
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 99.89,
          "high": 101.67,
          "low": 98.22,
          "close": 101.4,
          "volume": 6621.925,
          "close_time": 1750190399999,
          "quote_volume": 659806.37873,
          "trades": 5663,
          "taker_buy_base": 3034.49,
          "taker_buy_quote": 302526.93589
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 101.41,
          "high": 101.44,
          "low": 100.0,
          "close": 100.69,
          "volume": 2844.784,
          "close_time": 1750204799999,
          "quote_volume": 286529.20431,
          "trades": 3893,
          "taker_buy_base": 1355.353,
          "taker_buy_quote": 136583.07523
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 100.74,
          "high": 103.0,
          "low": 100.74,
          "close": 102.7,
          "volume": 3451.354,
          "close_time": 1750219199999,
          "quote_volume": 351928.44923,
          "trades": 4432,
          "taker_buy_base": 1604.291,
          "taker_buy_quote": 163644.37993
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 102.78,
          "high": 103.38,
          "low": 101.96,
          "close": 102.28,
          "volume": 2648.048,
          "close_time": 1750233599999,
          "quote_volume": 271850.11806,
          "trades": 4011,
          "taker_buy_base": 872.31,
          "taker_buy_quote": 89662.12078
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 102.29,
          "high": 102.49,
          "low": 99.03,
          "close": 100.31,
          "volume": 3825.426,
          "close_time": 1750247999999,
          "quote_volume": 383617.46232,
          "trades": 7105,
          "taker_buy_base": 1835.603,
          "taker_buy_quote": 184165.45964
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 100.3,
          "high": 101.13,
          "low": 97.87,
          "close": 100.5,
          "volume": 9606.672,
          "close_time": 1750262399999,
          "quote_volume": 958867.64496,
          "trades": 14872,
          "taker_buy_base": 4734.186,
          "taker_buy_quote": 472996.20765
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 100.48,
          "high": 100.8,
          "low": 98.41,
          "close": 99.15,
          "volume": 4156.146,
          "close_time": 1750276799999,
          "quote_volume": 414526.15573,
          "trades": 8685,
          "taker_buy_base": 1962.974,
          "taker_buy_quote": 195821.97713
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 99.18,
          "high": 102.0,
          "low": 98.99,
          "close": 101.19,
          "volume": 3946.409,
          "close_time": 1750291199999,
          "quote_volume": 399609.24338,
          "trades": 5878,
          "taker_buy_base": 2312.4,
          "taker_buy_quote": 234302.33061
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 101.15,
          "high": 101.68,
          "low": 100.19,
          "close": 101.05,
          "volume": 1747.889,
          "close_time": 1750305599999,
          "quote_volume": 176241.39926,
          "trades": 3605,
          "taker_buy_base": 906.659,
          "taker_buy_quote": 91445.63199
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 101.04,
          "high": 101.3,
          "low": 99.39,
          "close": 99.83,
          "volume": 2659.684,
          "close_time": 1750319999999,
          "quote_volume": 266306.21191,
          "trades": 2774,
          "taker_buy_base": 1127.636,
          "taker_buy_quote": 112827.44464
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 99.84,
          "high": 100.37,
          "low": 98.24,
          "close": 99.18,
          "volume": 5149.545,
          "close_time": 1750334399999,
          "quote_volume": 511059.91068,
          "trades": 4705,
          "taker_buy_base": 2379.788,
          "taker_buy_quote": 236272.93078
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 99.18,
          "high": 99.93,
          "low": 97.61,
          "close": 97.74,
          "volume": 3047.065,
          "close_time": 1750348799999,
          "quote_volume": 301132.83207,
          "trades": 4827,
          "taker_buy_base": 1422.881,
          "taker_buy_quote": 140691.54754
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 97.75,
          "high": 99.46,
          "low": 97.72,
          "close": 98.63,
          "volume": 5855.143,
          "close_time": 1750363199999,
          "quote_volume": 578040.9495,
          "trades": 7634,
          "taker_buy_base": 2761.09,
          "taker_buy_quote": 272580.54108
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 98.62,
          "high": 99.36,
          "low": 97.31,
          "close": 98.92,
          "volume": 3328.093,
          "close_time": 1750377599999,
          "quote_volume": 327838.901,
          "trades": 4338,
          "taker_buy_base": 1483.841,
          "taker_buy_quote": 146084.19812
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 98.93,
          "high": 99.29,
          "low": 96.76,
          "close": 97.2,
          "volume": 5925.475,
          "close_time": 1750391999999,
          "quote_volume": 578602.21915,
          "trades": 6872,
          "taker_buy_base": 3706.963,
          "taker_buy_quote": 361465.21868
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 97.2,
          "high": 101.33,
          "low": 97.17,
          "close": 100.81,
          "volume": 7152.474,
          "close_time": 1750406399999,
          "quote_volume": 711943.22197,
          "trades": 7882,
          "taker_buy_base": 3867.555,
          "taker_buy_quote": 384770.2021
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 100.8,
          "high": 101.7,
          "low": 98.94,
          "close": 99.78,
          "volume": 3968.981,
          "close_time": 1750420799999,
          "quote_volume": 398843.96775,
          "trades": 5934,
          "taker_buy_base": 2345.506,
          "taker_buy_quote": 235750.81563
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 99.79,
          "high": 100.47,
          "low": 97.59,
          "close": 98.58,
          "volume": 7002.138,
          "close_time": 1750435199999,
          "quote_volume": 693288.88941,
          "trades": 7903,
          "taker_buy_base": 3672.355,
          "taker_buy_quote": 363706.19041
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 98.57,
          "high": 98.88,
          "low": 95.97,
          "close": 97.62,
          "volume": 6417.47,
          "close_time": 1750449599999,
          "quote_volume": 622011.01998,
          "trades": 11875,
          "taker_buy_base": 2831.35,
          "taker_buy_quote": 274480.41543
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 97.63,
          "high": 98.55,
          "low": 95.87,
          "close": 96.41,
          "volume": 2195.358,
          "close_time": 1750463999999,
          "quote_volume": 213318.06324,
          "trades": 4146,
          "taker_buy_base": 1004.876,
          "taker_buy_quote": 97746.03875
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 96.42,
          "high": 97.15,
          "low": 96.18,
          "close": 96.5,
          "volume": 2048.198,
          "close_time": 1750478399999,
          "quote_volume": 197902.28819,
          "trades": 3575,
          "taker_buy_base": 825.413,
          "taker_buy_quote": 79761.47507
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 96.49,
          "high": 96.5,
          "low": 94.82,
          "close": 95.55,
          "volume": 3903.994,
          "close_time": 1750492799999,
          "quote_volume": 373135.61729,
          "trades": 5386,
          "taker_buy_base": 1626.289,
          "taker_buy_quote": 155441.64488
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 95.57,
          "high": 96.08,
          "low": 95.1,
          "close": 95.45,
          "volume": 2314.328,
          "close_time": 1750507199999,
          "quote_volume": 221465.85581,
          "trades": 3191,
          "taker_buy_base": 1099.747,
          "taker_buy_quote": 105258.44571
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 95.44,
          "high": 95.63,
          "low": 93.49,
          "close": 93.99,
          "volume": 5262.753,
          "close_time": 1750521599999,
          "quote_volume": 495972.65206,
          "trades": 8117,
          "taker_buy_base": 2301.723,
          "taker_buy_quote": 216895.0357
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 94.0,
          "high": 94.46,
          "low": 90.2,
          "close": 90.63,
          "volume": 9692.06,
          "close_time": 1750535999999,
          "quote_volume": 895254.99436,
          "trades": 11044,
          "taker_buy_base": 3883.202,
          "taker_buy_quote": 360258.78088
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 90.64,
          "high": 92.25,
          "low": 89.37,
          "close": 90.9,
          "volume": 9668.32,
          "close_time": 1750550399999,
          "quote_volume": 879205.82533,
          "trades": 12790,
          "taker_buy_base": 4575.823,
          "taker_buy_quote": 416330.68336
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 90.92,
          "high": 92.14,
          "low": 88.37,
          "close": 89.21,
          "volume": 9463.514,
          "close_time": 1750564799999,
          "quote_volume": 854812.85506,
          "trades": 12694,
          "taker_buy_base": 4652.238,
          "taker_buy_quote": 419878.37924
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 89.23,
          "high": 94.02,
          "low": 88.89,
          "close": 92.99,
          "volume": 7570.58,
          "close_time": 1750579199999,
          "quote_volume": 697135.15705,
          "trades": 9667,
          "taker_buy_base": 4429.197,
          "taker_buy_quote": 408222.96932
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 92.99,
          "high": 93.23,
          "low": 91.32,
          "close": 92.36,
          "volume": 5713.206,
          "close_time": 1750593599999,
          "quote_volume": 526507.88376,
          "trades": 7403,
          "taker_buy_base": 3274.432,
          "taker_buy_quote": 301580.07993
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 92.36,
          "high": 93.06,
          "low": 86.56,
          "close": 88.24,
          "volume": 15183.592,
          "close_time": 1750607999999,
          "quote_volume": 1349160.38174,
          "trades": 20626,
          "taker_buy_base": 5766.041,
          "taker_buy_quote": 511895.74725
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 88.23,
          "high": 89.39,
          "low": 87.43,
          "close": 87.74,
          "volume": 9167.331,
          "close_time": 1750622399999,
          "quote_volume": 811122.49721,
          "trades": 14898,
          "taker_buy_base": 4624.955,
          "taker_buy_quote": 409484.99676
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 87.75,
          "high": 90.66,
          "low": 85.52,
          "close": 90.3,
          "volume": 17825.696,
          "close_time": 1750636799999,
          "quote_volume": 1559609.24921,
          "trades": 21005,
          "taker_buy_base": 7449.79,
          "taker_buy_quote": 652428.58179
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 90.29,
          "high": 92.31,
          "low": 88.58,
          "close": 91.58,
          "volume": 7039.967,
          "close_time": 1750651199999,
          "quote_volume": 638094.63537,
          "trades": 9834,
          "taker_buy_base": 3313.348,
          "taker_buy_quote": 299990.78976
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 91.54,
          "high": 92.76,
          "low": 90.98,
          "close": 92.02,
          "volume": 5236.819,
          "close_time": 1750665599999,
          "quote_volume": 480323.90902,
          "trades": 6940,
          "taker_buy_base": 2648.92,
          "taker_buy_quote": 242962.61097
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 92.04,
          "high": 92.21,
          "low": 90.07,
          "close": 90.37,
          "volume": 4459.098,
          "close_time": 1750679999999,
          "quote_volume": 405797.39761,
          "trades": 4613,
          "taker_buy_base": 1350.997,
          "taker_buy_quote": 122826.27786
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 90.38,
          "high": 92.48,
          "low": 89.92,
          "close": 90.05,
          "volume": 8127.487,
          "close_time": 1750694399999,
          "quote_volume": 743006.43166,
          "trades": 11079,
          "taker_buy_base": 3332.802,
          "taker_buy_quote": 304608.46221
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 90.04,
          "high": 92.88,
          "low": 87.6,
          "close": 92.87,
          "volume": 13032.462,
          "close_time": 1750708799999,
          "quote_volume": 1181835.83676,
          "trades": 19482,
          "taker_buy_base": 6240.577,
          "taker_buy_quote": 565927.10861
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 92.82,
          "high": 99.38,
          "low": 92.67,
          "close": 98.15,
          "volume": 18314.655,
          "close_time": 1750723199999,
          "quote_volume": 1766248.52564,
          "trades": 20680,
          "taker_buy_base": 9862.725,
          "taker_buy_quote": 950065.9431
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 98.15,
          "high": 98.69,
          "low": 97.42,
          "close": 97.86,
          "volume": 2381.152,
          "close_time": 1750737599999,
          "quote_volume": 233503.15272,
          "trades": 4608,
          "taker_buy_base": 1131.364,
          "taker_buy_quote": 110952.89886
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 97.85,
          "high": 100.42,
          "low": 97.72,
          "close": 99.74,
          "volume": 4600.297,
          "close_time": 1750751999999,
          "quote_volume": 458354.09056,
          "trades": 6837,
          "taker_buy_base": 2555.491,
          "taker_buy_quote": 254663.24509
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 99.74,
          "high": 99.77,
          "low": 97.78,
          "close": 98.29,
          "volume": 3378.408,
          "close_time": 1750766399999,
          "quote_volume": 332760.1144,
          "trades": 6725,
          "taker_buy_base": 1625.871,
          "taker_buy_quote": 160184.19814
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 98.32,
          "high": 101.0,
          "low": 97.98,
          "close": 100.26,
          "volume": 6374.969,
          "close_time": 1750780799999,
          "quote_volume": 637154.64972,
          "trades": 9204,
          "taker_buy_base": 3201.638,
          "taker_buy_quote": 319799.78817
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 100.26,
          "high": 102.08,
          "low": 98.63,
          "close": 99.1,
          "volume": 4841.256,
          "close_time": 1750795199999,
          "quote_volume": 487753.32601,
          "trades": 7648,
          "taker_buy_base": 2472.472,
          "taker_buy_quote": 249340.50998
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 99.11,
          "high": 100.35,
          "low": 98.74,
          "close": 99.68,
          "volume": 2017.74,
          "close_time": 1750809599999,
          "quote_volume": 200788.27072,
          "trades": 3903,
          "taker_buy_base": 859.124,
          "taker_buy_quote": 85507.51477
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 99.69,
          "high": 100.8,
          "low": 99.69,
          "close": 99.87,
          "volume": 2786.376,
          "close_time": 1750823999999,
          "quote_volume": 279618.03302,
          "trades": 5103,
          "taker_buy_base": 1818.885,
          "taker_buy_quote": 182632.42416
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 99.88,
          "high": 100.09,
          "low": 98.59,
          "close": 99.85,
          "volume": 1684.746,
          "close_time": 1750838399999,
          "quote_volume": 167287.04852,
          "trades": 3204,
          "taker_buy_base": 683.223,
          "taker_buy_quote": 67883.18451
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 99.9,
          "high": 100.76,
          "low": 99.13,
          "close": 100.57,
          "volume": 2960.605,
          "close_time": 1750852799999,
          "quote_volume": 296430.08335,
          "trades": 5573,
          "taker_buy_base": 1435.223,
          "taker_buy_quote": 143731.67852
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 100.57,
          "high": 101.11,
          "low": 98.03,
          "close": 98.23,
          "volume": 4203.341,
          "close_time": 1750867199999,
          "quote_volume": 419665.1262,
          "trades": 6784,
          "taker_buy_base": 2132.038,
          "taker_buy_quote": 213129.88404
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 98.22,
          "high": 99.96,
          "low": 98.18,
          "close": 99.96,
          "volume": 1470.003,
          "close_time": 1750881599999,
          "quote_volume": 145378.71542,
          "trades": 3336,
          "taker_buy_base": 663.982,
          "taker_buy_quote": 65645.94728
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 99.95,
          "high": 100.24,
          "low": 97.3,
          "close": 97.6,
          "volume": 4546.369,
          "close_time": 1750895999999,
          "quote_volume": 447681.43512,
          "trades": 5907,
          "taker_buy_base": 1692.08,
          "taker_buy_quote": 166764.83346
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 97.65,
          "high": 101.11,
          "low": 97.65,
          "close": 100.06,
          "volume": 4317.516,
          "close_time": 1750910399999,
          "quote_volume": 429627.62996,
          "trades": 6157,
          "taker_buy_base": 2313.902,
          "taker_buy_quote": 229970.9073
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 100.06,
          "high": 100.18,
          "low": 98.18,
          "close": 99.8,
          "volume": 2069.296,
          "close_time": 1750924799999,
          "quote_volume": 204976.84983,
          "trades": 3212,
          "taker_buy_base": 1029.358,
          "taker_buy_quote": 101930.97562
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 99.8,
          "high": 100.23,
          "low": 98.62,
          "close": 99.1,
          "volume": 1662.782,
          "close_time": 1750939199999,
          "quote_volume": 165086.85318,
          "trades": 3080,
          "taker_buy_base": 639.945,
          "taker_buy_quote": 63512.9468
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 99.07,
          "high": 99.19,
          "low": 96.6,
          "close": 97.68,
          "volume": 6020.469,
          "close_time": 1750953599999,
          "quote_volume": 589610.26927,
          "trades": 8564,
          "taker_buy_base": 3031.953,
          "taker_buy_quote": 297140.85437
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 97.69,
          "high": 98.21,
          "low": 97.0,
          "close": 98.06,
          "volume": 1886.677,
          "close_time": 1750967999999,
          "quote_volume": 184250.66847,
          "trades": 3357,
          "taker_buy_base": 667.124,
          "taker_buy_quote": 65169.84232
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 98.05,
          "high": 98.44,
          "low": 96.3,
          "close": 97.4,
          "volume": 2582.819,
          "close_time": 1750982399999,
          "quote_volume": 251469.40024,
          "trades": 2872,
          "taker_buy_base": 1190.474,
          "taker_buy_quote": 115805.34089
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 97.43,
          "high": 99.56,
          "low": 96.65,
          "close": 99.3,
          "volume": 1784.584,
          "close_time": 1750996799999,
          "quote_volume": 175030.01889,
          "trades": 1382,
          "taker_buy_base": 800.466,
          "taker_buy_quote": 78623.53714
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 99.26,
          "high": 100.09,
          "low": 98.61,
          "close": 98.73,
          "volume": 1825.889,
          "close_time": 1751011199999,
          "quote_volume": 181279.54975,
          "trades": 2085,
          "taker_buy_base": 1032.266,
          "taker_buy_quote": 102530.06184
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 98.75,
          "high": 100.06,
          "low": 98.75,
          "close": 99.43,
          "volume": 3459.971,
          "close_time": 1751025599999,
          "quote_volume": 343795.37589,
          "trades": 2268,
          "taker_buy_base": 1623.878,
          "taker_buy_quote": 161447.04143
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 99.45,
          "high": 100.17,
          "low": 98.72,
          "close": 99.39,
          "volume": 2958.517,
          "close_time": 1751039999999,
          "quote_volume": 294092.09569,
          "trades": 2130,
          "taker_buy_base": 1378.659,
          "taker_buy_quote": 137186.92058
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 99.36,
          "high": 101.6,
          "low": 99.29,
          "close": 101.44,
          "volume": 4024.437,
          "close_time": 1751054399999,
          "quote_volume": 403276.27587,
          "trades": 3362,
          "taker_buy_base": 2190.779,
          "taker_buy_quote": 219481.42996
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 101.46,
          "high": 103.95,
          "low": 101.17,
          "close": 102.86,
          "volume": 5371.139,
          "close_time": 1751068799999,
          "quote_volume": 549447.13072,
          "trades": 3515,
          "taker_buy_base": 3196.143,
          "taker_buy_quote": 327353.34814
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 102.81,
          "high": 105.66,
          "low": 102.58,
          "close": 105.03,
          "volume": 5798.82,
          "close_time": 1751083199999,
          "quote_volume": 602902.44639,
          "trades": 4553,
          "taker_buy_base": 3583.652,
          "taker_buy_quote": 372393.05186
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 104.97,
          "high": 106.9,
          "low": 104.26,
          "close": 105.59,
          "volume": 5438.388,
          "close_time": 1751097599999,
          "quote_volume": 572224.64702,
          "trades": 4463,
          "taker_buy_base": 3032.997,
          "taker_buy_quote": 319378.58135
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 105.61,
          "high": 107.03,
          "low": 105.42,
          "close": 106.65,
          "volume": 3667.611,
          "close_time": 1751111999999,
          "quote_volume": 390155.48321,
          "trades": 3757,
          "taker_buy_base": 1866.015,
          "taker_buy_quote": 198482.4466
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 106.63,
          "high": 106.79,
          "low": 105.5,
          "close": 106.7,
          "volume": 2291.372,
          "close_time": 1751126399999,
          "quote_volume": 242908.96584,
          "trades": 2546,
          "taker_buy_base": 902.493,
          "taker_buy_quote": 95717.71076
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 106.72,
          "high": 111.51,
          "low": 106.3,
          "close": 109.58,
          "volume": 6759.97,
          "close_time": 1751140799999,
          "quote_volume": 735408.76285,
          "trades": 6220,
          "taker_buy_base": 4330.393,
          "taker_buy_quote": 471743.09441
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 109.52,
          "high": 111.05,
          "low": 108.38,
          "close": 110.01,
          "volume": 4137.827,
          "close_time": 1751155199999,
          "quote_volume": 453909.513,
          "trades": 4198,
          "taker_buy_base": 1994.295,
          "taker_buy_quote": 218544.83655
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 110.01,
          "high": 110.43,
          "low": 108.06,
          "close": 108.85,
          "volume": 2757.914,
          "close_time": 1751169599999,
          "quote_volume": 300729.01791,
          "trades": 3059,
          "taker_buy_base": 1531.562,
          "taker_buy_quote": 166959.63878
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 108.75,
          "high": 110.84,
          "low": 108.54,
          "close": 110.76,
          "volume": 1507.957,
          "close_time": 1751183999999,
          "quote_volume": 165393.19563,
          "trades": 1997,
          "taker_buy_base": 874.033,
          "taker_buy_quote": 95996.81198
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 110.75,
          "high": 110.93,
          "low": 109.31,
          "close": 109.78,
          "volume": 2716.117,
          "close_time": 1751198399999,
          "quote_volume": 299460.60607,
          "trades": 2921,
          "taker_buy_base": 1435.579,
          "taker_buy_quote": 158318.27789
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 109.76,
          "high": 109.76,
          "low": 108.31,
          "close": 108.61,
          "volume": 2230.846,
          "close_time": 1751212799999,
          "quote_volume": 243063.52325,
          "trades": 2523,
          "taker_buy_base": 894.134,
          "taker_buy_quote": 97447.29417
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 108.64,
          "high": 109.4,
          "low": 108.49,
          "close": 108.89,
          "volume": 1521.646,
          "close_time": 1751227199999,
          "quote_volume": 166007.27521,
          "trades": 1553,
          "taker_buy_base": 812.019,
          "taker_buy_quote": 88603.70409
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 108.88,
          "high": 110.72,
          "low": 108.57,
          "close": 110.2,
          "volume": 4373.595,
          "close_time": 1751241599999,
          "quote_volume": 480471.16862,
          "trades": 5407,
          "taker_buy_base": 2199.082,
          "taker_buy_quote": 241785.10433
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 110.23,
          "high": 110.69,
          "low": 109.79,
          "close": 109.79,
          "volume": 2297.617,
          "close_time": 1751255999999,
          "quote_volume": 253095.74119,
          "trades": 3016,
          "taker_buy_base": 1180.484,
          "taker_buy_quote": 130123.91986
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 109.78,
          "high": 110.09,
          "low": 108.96,
          "close": 109.46,
          "volume": 3050.057,
          "close_time": 1751270399999,
          "quote_volume": 333813.17096,
          "trades": 4766,
          "taker_buy_base": 1504.862,
          "taker_buy_quote": 164798.76577
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 109.51,
          "high": 109.7,
          "low": 106.32,
          "close": 106.73,
          "volume": 5947.935,
          "close_time": 1751284799999,
          "quote_volume": 638193.69829,
          "trades": 8560,
          "taker_buy_base": 2914.41,
          "taker_buy_quote": 312514.78227
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 106.73,
          "high": 107.85,
          "low": 106.08,
          "close": 107.42,
          "volume": 3673.918,
          "close_time": 1751299199999,
          "quote_volume": 393017.18943,
          "trades": 6809,
          "taker_buy_base": 1657.748,
          "taker_buy_quote": 177404.87831
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 107.44,
          "high": 108.51,
          "low": 107.03,
          "close": 108.44,
          "volume": 2786.696,
          "close_time": 1751313599999,
          "quote_volume": 300076.79977,
          "trades": 6282,
          "taker_buy_base": 1334.72,
          "taker_buy_quote": 143765.98168
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 108.43,
          "high": 108.43,
          "low": 107.07,
          "close": 107.35,
          "volume": 2395.363,
          "close_time": 1751327999999,
          "quote_volume": 258268.25482,
          "trades": 5147,
          "taker_buy_base": 1178.128,
          "taker_buy_quote": 127108.23493
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107.37,
          "high": 107.93,
          "low": 106.41,
          "close": 106.62,
          "volume": 1089.323,
          "close_time": 1751342399999,
          "quote_volume": 116804.10346,
          "trades": 2289,
          "taker_buy_base": 513.047,
          "taker_buy_quote": 55033.65087
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 106.59,
          "high": 106.71,
          "low": 105.0,
          "close": 106.02,
          "volume": 2749.6,
          "close_time": 1751356799999,
          "quote_volume": 290750.32922,
          "trades": 5135,
          "taker_buy_base": 907.728,
          "taker_buy_quote": 96091.51524
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 105.99,
          "high": 106.06,
          "low": 104.12,
          "close": 104.62,
          "volume": 1963.389,
          "close_time": 1751371199999,
          "quote_volume": 206011.89872,
          "trades": 3463,
          "taker_buy_base": 794.999,
          "taker_buy_quote": 83337.13469
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 104.63,
          "high": 104.83,
          "low": 103.53,
          "close": 104.69,
          "volume": 4846.449,
          "close_time": 1751385599999,
          "quote_volume": 505031.024,
          "trades": 4376,
          "taker_buy_base": 1425.037,
          "taker_buy_quote": 148766.90529
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 104.68,
          "high": 104.76,
          "low": 103.19,
          "close": 103.22,
          "volume": 2256.958,
          "close_time": 1751399999999,
          "quote_volume": 234545.95637,
          "trades": 3393,
          "taker_buy_base": 1040.903,
          "taker_buy_quote": 108184.34522
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 103.22,
          "high": 104.07,
          "low": 102.55,
          "close": 103.73,
          "volume": 2099.918,
          "close_time": 1751414399999,
          "quote_volume": 216961.17958,
          "trades": 3444,
          "taker_buy_base": 936.73,
          "taker_buy_quote": 96828.06056
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 103.71,
          "high": 104.1,
          "low": 102.51,
          "close": 103.61,
          "volume": 1937.668,
          "close_time": 1751428799999,
          "quote_volume": 200315.65721,
          "trades": 3306,
          "taker_buy_base": 731.163,
          "taker_buy_quote": 75554.22727
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 103.62,
          "high": 107.41,
          "low": 103.49,
          "close": 107.15,
          "volume": 4075.828,
          "close_time": 1751443199999,
          "quote_volume": 428864.6563,
          "trades": 6336,
          "taker_buy_base": 2392.424,
          "taker_buy_quote": 251715.92117
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 107.16,
          "high": 108.29,
          "low": 105.72,
          "close": 106.92,
          "volume": 7376.936,
          "close_time": 1751457599999,
          "quote_volume": 791545.95505,
          "trades": 8923,
          "taker_buy_base": 3446.36,
          "taker_buy_quote": 369646.18285
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 106.93,
          "high": 109.46,
          "low": 106.93,
          "close": 108.93,
          "volume": 7786.934,
          "close_time": 1751471999999,
          "quote_volume": 843125.2353,
          "trades": 9243,
          "taker_buy_base": 4830.137,
          "taker_buy_quote": 522381.09396
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 108.94,
          "high": 110.51,
          "low": 108.58,
          "close": 109.26,
          "volume": 6354.21,
          "close_time": 1751486399999,
          "quote_volume": 695853.78623,
          "trades": 9207,
          "taker_buy_base": 3639.625,
          "taker_buy_quote": 398490.96922
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 109.23,
          "high": 109.85,
          "low": 108.67,
          "close": 109.18,
          "volume": 3145.988,
          "close_time": 1751500799999,
          "quote_volume": 343773.05408,
          "trades": 4805,
          "taker_buy_base": 2008.838,
          "taker_buy_quote": 219579.29359
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 109.19,
          "high": 109.97,
          "low": 108.45,
          "close": 108.54,
          "volume": 1719.94,
          "close_time": 1751515199999,
          "quote_volume": 187953.6499,
          "trades": 3657,
          "taker_buy_base": 980.347,
          "taker_buy_quote": 107220.87706
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 108.53,
          "high": 110.5,
          "low": 108.42,
          "close": 110.2,
          "volume": 1866.514,
          "close_time": 1751529599999,
          "quote_volume": 205151.17572,
          "trades": 4303,
          "taker_buy_base": 1026.686,
          "taker_buy_quote": 112863.41187
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 110.21,
          "high": 110.45,
          "low": 108.95,
          "close": 109.14,
          "volume": 1711.849,
          "close_time": 1751543999999,
          "quote_volume": 187906.1346,
          "trades": 3697,
          "taker_buy_base": 988.205,
          "taker_buy_quote": 108497.4769
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 109.12,
          "high": 110.08,
          "low": 105.85,
          "close": 105.98,
          "volume": 7091.988,
          "close_time": 1751558399999,
          "quote_volume": 766836.18156,
          "trades": 10774,
          "taker_buy_base": 2894.575,
          "taker_buy_quote": 313952.7775
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 105.97,
          "high": 108.26,
          "low": 105.84,
          "close": 108.2,
          "volume": 2376.555,
          "close_time": 1751572799999,
          "quote_volume": 254797.75891,
          "trades": 3822,
          "taker_buy_base": 1636.075,
          "taker_buy_quote": 175506.6992
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 108.21,
          "high": 109.31,
          "low": 108.18,
          "close": 108.87,
          "volume": 2750.511,
          "close_time": 1751587199999,
          "quote_volume": 299463.21435,
          "trades": 3915,
          "taker_buy_base": 1061.813,
          "taker_buy_quote": 115557.24467
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 108.87,
          "high": 109.63,
          "low": 108.46,
          "close": 108.71,
          "volume": 1631.055,
          "close_time": 1751601599999,
          "quote_volume": 177802.42227,
          "trades": 3369,
          "taker_buy_base": 505.042,
          "taker_buy_quote": 55088.19121
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 108.71,
          "high": 109.28,
          "low": 106.88,
          "close": 107.67,
          "volume": 1930.308,
          "close_time": 1751615999999,
          "quote_volume": 208718.02597,
          "trades": 4226,
          "taker_buy_base": 782.994,
          "taker_buy_quote": 84676.50647
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 107.67,
          "high": 108.84,
          "low": 107.25,
          "close": 107.51,
          "volume": 2421.079,
          "close_time": 1751630399999,
          "quote_volume": 261412.09984,
          "trades": 4292,
          "taker_buy_base": 1115.901,
          "taker_buy_quote": 120582.23161
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 107.51,
          "high": 107.85,
          "low": 105.8,
          "close": 105.85,
          "volume": 5124.732,
          "close_time": 1751644799999,
          "quote_volume": 547471.53475,
          "trades": 5941,
          "taker_buy_base": 1302.582,
          "taker_buy_quote": 139030.66247
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 105.88,
          "high": 106.06,
          "low": 104.89,
          "close": 105.29,
          "volume": 2756.694,
          "close_time": 1751659199999,
          "quote_volume": 290843.66161,
          "trades": 5011,
          "taker_buy_base": 1228.522,
          "taker_buy_quote": 129628.41116
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 105.28,
          "high": 106.65,
          "low": 105.18,
          "close": 106.22,
          "volume": 959.979,
          "close_time": 1751673599999,
          "quote_volume": 101791.22808,
          "trades": 2015,
          "taker_buy_base": 588.304,
          "taker_buy_quote": 62383.68796
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 106.24,
          "high": 108.61,
          "low": 106.24,
          "close": 108.51,
          "volume": 1435.591,
          "close_time": 1751687999999,
          "quote_volume": 154105.26429,
          "trades": 2916,
          "taker_buy_base": 877.309,
          "taker_buy_quote": 94153.75045
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 108.51,
          "high": 109.06,
          "low": 107.55,
          "close": 107.89,
          "volume": 3169.189,
          "close_time": 1751702399999,
          "quote_volume": 343136.75051,
          "trades": 5070,
          "taker_buy_base": 1297.588,
          "taker_buy_quote": 140386.11192
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 107.9,
          "high": 108.45,
          "low": 106.24,
          "close": 106.54,
          "volume": 1524.476,
          "close_time": 1751716799999,
          "quote_volume": 163271.86032,
          "trades": 2962,
          "taker_buy_base": 463.236,
          "taker_buy_quote": 49703.53783
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 106.56,
          "high": 107.95,
          "low": 106.06,
          "close": 107.27,
          "volume": 1685.823,
          "close_time": 1751731199999,
          "quote_volume": 180439.44386,
          "trades": 3367,
          "taker_buy_base": 964.585,
          "taker_buy_quote": 103229.03342
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 107.26,
          "high": 107.54,
          "low": 106.29,
          "close": 106.79,
          "volume": 1418.173,
          "close_time": 1751745599999,
          "quote_volume": 151622.52221,
          "trades": 3206,
          "taker_buy_base": 703.505,
          "taker_buy_quote": 75245.89525
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 106.74,
          "high": 107.18,
          "low": 106.4,
          "close": 107.08,
          "volume": 994.449,
          "close_time": 1751759999999,
          "quote_volume": 106164.06291,
          "trades": 1984,
          "taker_buy_base": 529.511,
          "taker_buy_quote": 56558.93295
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 107.09,
          "high": 107.61,
          "low": 106.54,
          "close": 106.74,
          "volume": 985.976,
          "close_time": 1751774399999,
          "quote_volume": 105578.65555,
          "trades": 1763,
          "taker_buy_base": 738.926,
          "taker_buy_quote": 79149.49369
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 106.75,
          "high": 107.45,
          "low": 106.35,
          "close": 106.99,
          "volume": 638.728,
          "close_time": 1751788799999,
          "quote_volume": 68335.18846,
          "trades": 1486,
          "taker_buy_base": 469.946,
          "taker_buy_quote": 50276.8117
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 107.08,
          "high": 107.21,
          "low": 105.88,
          "close": 107.07,
          "volume": 1350.057,
          "close_time": 1751803199999,
          "quote_volume": 143770.69379,
          "trades": 3236,
          "taker_buy_base": 709.13,
          "taker_buy_quote": 75549.69348
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 107.09,
          "high": 110.3,
          "low": 106.62,
          "close": 109.02,
          "volume": 7256.895,
          "close_time": 1751817599999,
          "quote_volume": 790975.94652,
          "trades": 11663,
          "taker_buy_base": 4179.738,
          "taker_buy_quote": 456087.09925
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 108.97,
          "high": 109.55,
          "low": 108.32,
          "close": 108.71,
          "volume": 1336.239,
          "close_time": 1751831999999,
          "quote_volume": 145614.0485,
          "trades": 3792,
          "taker_buy_base": 726.355,
          "taker_buy_quote": 79156.24254
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 108.7,
          "high": 109.17,
          "low": 107.32,
          "close": 107.99,
          "volume": 3432.817,
          "close_time": 1751846399999,
          "quote_volume": 371409.41217,
          "trades": 6711,
          "taker_buy_base": 1793.613,
          "taker_buy_quote": 194341.23578
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 107.99,
          "high": 110.38,
          "low": 107.99,
          "close": 108.99,
          "volume": 4150.777,
          "close_time": 1751860799999,
          "quote_volume": 453529.71408,
          "trades": 7283,
          "taker_buy_base": 1959.289,
          "taker_buy_quote": 214150.7264
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 108.98,
          "high": 109.71,
          "low": 108.37,
          "close": 109.15,
          "volume": 1260.416,
          "close_time": 1751875199999,
          "quote_volume": 137534.90925,
          "trades": 2870,
          "taker_buy_base": 653.931,
          "taker_buy_quote": 71440.81784
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 109.16,
          "high": 109.33,
          "low": 107.77,
          "close": 108.57,
          "volume": 1886.674,
          "close_time": 1751889599999,
          "quote_volume": 204895.64743,
          "trades": 3537,
          "taker_buy_base": 948.738,
          "taker_buy_quote": 103035.16253
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 108.56,
          "high": 108.56,
          "low": 107.24,
          "close": 107.49,
          "volume": 2062.719,
          "close_time": 1751903999999,
          "quote_volume": 222500.52989,
          "trades": 3947,
          "taker_buy_base": 802.054,
          "taker_buy_quote": 86512.31324
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 107.5,
          "high": 107.88,
          "low": 105.63,
          "close": 107.25,
          "volume": 3664.584,
          "close_time": 1751918399999,
          "quote_volume": 391168.62512,
          "trades": 6584,
          "taker_buy_base": 1902.504,
          "taker_buy_quote": 202932.22032
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 107.24,
          "high": 107.24,
          "low": 106.22,
          "close": 106.76,
          "volume": 1093.316,
          "close_time": 1751932799999,
          "quote_volume": 116653.23283,
          "trades": 2601,
          "taker_buy_base": 602.792,
          "taker_buy_quote": 64309.10899
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 106.76,
          "high": 106.9,
          "low": 105.98,
          "close": 106.12,
          "volume": 1572.058,
          "close_time": 1751947199999,
          "quote_volume": 167404.12303,
          "trades": 3143,
          "taker_buy_base": 629.578,
          "taker_buy_quote": 67064.75653
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 106.13,
          "high": 106.47,
          "low": 105.0,
          "close": 106.31,
          "volume": 2964.688,
          "close_time": 1751961599999,
          "quote_volume": 313297.68956,
          "trades": 4451,
          "taker_buy_base": 1796.554,
          "taker_buy_quote": 189886.56469
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 106.32,
          "high": 107.49,
          "low": 106.32,
          "close": 106.65,
          "volume": 2207.199,
          "close_time": 1751975999999,
          "quote_volume": 236293.98072,
          "trades": 3809,
          "taker_buy_base": 1378.788,
          "taker_buy_quote": 147631.51179
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 106.66,
          "high": 107.36,
          "low": 106.3,
          "close": 107.18,
          "volume": 1683.516,
          "close_time": 1751990399999,
          "quote_volume": 179680.10932,
          "trades": 3610,
          "taker_buy_base": 1031.379,
          "taker_buy_quote": 110087.60953
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 107.21,
          "high": 109.11,
          "low": 106.99,
          "close": 108.74,
          "volume": 2252.714,
          "close_time": 1752004799999,
          "quote_volume": 243787.41314,
          "trades": 4240,
          "taker_buy_base": 971.367,
          "taker_buy_quote": 105226.90788
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 108.81,
          "high": 108.89,
          "low": 107.66,
          "close": 108.67,
          "volume": 1684.76,
          "close_time": 1752019199999,
          "quote_volume": 182568.27532,
          "trades": 3299,
          "taker_buy_base": 822.197,
          "taker_buy_quote": 89068.63477
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108.68,
          "high": 108.78,
          "low": 107.77,
          "close": 108.03,
          "volume": 2291.543,
          "close_time": 1752033599999,
          "quote_volume": 247904.81476,
          "trades": 3340,
          "taker_buy_base": 633.865,
          "taker_buy_quote": 68571.20199
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 108.04,
          "high": 108.99,
          "low": 107.51,
          "close": 107.73,
          "volume": 2411.519,
          "close_time": 1752047999999,
          "quote_volume": 260467.07807,
          "trades": 3986,
          "taker_buy_base": 1149.692,
          "taker_buy_quote": 124153.63356
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 107.71,
          "high": 108.44,
          "low": 107.13,
          "close": 108.36,
          "volume": 1347.95,
          "close_time": 1752062399999,
          "quote_volume": 145137.73384,
          "trades": 2622,
          "taker_buy_base": 694.941,
          "taker_buy_quote": 74800.71154
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 108.35,
          "high": 111.73,
          "low": 108.16,
          "close": 108.62,
          "volume": 7437.474,
          "close_time": 1752076799999,
          "quote_volume": 813399.62738,
          "trades": 13919,
          "taker_buy_base": 4610.544,
          "taker_buy_quote": 504369.68272
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 108.64,
          "high": 110.5,
          "low": 108.32,
          "close": 110.33,
          "volume": 3258.59,
          "close_time": 1752091199999,
          "quote_volume": 356303.85263,
          "trades": 6241,
          "taker_buy_base": 1714.391,
          "taker_buy_quote": 187542.55067
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 110.32,
          "high": 110.5,
          "low": 109.0,
          "close": 110.22,
          "volume": 2756.431,
          "close_time": 1752105599999,
          "quote_volume": 302382.45022,
          "trades": 5017,
          "taker_buy_base": 1343.208,
          "taker_buy_quote": 147558.06485
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 110.27,
          "high": 111.05,
          "low": 109.55,
          "close": 110.62,
          "volume": 7175.98,
          "close_time": 1752119999999,
          "quote_volume": 791487.17289,
          "trades": 5536,
          "taker_buy_base": 4735.537,
          "taker_buy_quote": 522230.60546
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 110.6,
          "high": 111.47,
          "low": 109.9,
          "close": 111.23,
          "volume": 1842.469,
          "close_time": 1752134399999,
          "quote_volume": 203935.09246,
          "trades": 2905,
          "taker_buy_base": 839.049,
          "taker_buy_quote": 92865.87424
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 111.23,
          "high": 111.44,
          "low": 109.74,
          "close": 110.11,
          "volume": 1966.998,
          "close_time": 1752148799999,
          "quote_volume": 217436.27195,
          "trades": 2576,
          "taker_buy_base": 840.293,
          "taker_buy_quote": 92815.20792
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 110.12,
          "high": 112.26,
          "low": 109.8,
          "close": 111.4,
          "volume": 3537.28,
          "close_time": 1752163199999,
          "quote_volume": 393511.03155,
          "trades": 4561,
          "taker_buy_base": 1855.386,
          "taker_buy_quote": 206302.43089
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 111.38,
          "high": 112.7,
          "low": 111.36,
          "close": 111.99,
          "volume": 4789.207,
          "close_time": 1752177599999,
          "quote_volume": 536834.27614,
          "trades": 4930,
          "taker_buy_base": 2290.909,
          "taker_buy_quote": 257020.78695
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 111.89,
          "high": 114.33,
          "low": 110.17,
          "close": 114.07,
          "volume": 10702.805,
          "close_time": 1752191999999,
          "quote_volume": 1200924.40372,
          "trades": 17108,
          "taker_buy_base": 5713.699,
          "taker_buy_quote": 642285.47206
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 114.08,
          "high": 116.97,
          "low": 113.49,
          "close": 116.48,
          "volume": 7131.815,
          "close_time": 1752206399999,
          "quote_volume": 821603.24151,
          "trades": 12023,
          "taker_buy_base": 4246.762,
          "taker_buy_quote": 489449.63568
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 116.5,
          "high": 116.5,
          "low": 113.2,
          "close": 115.48,
          "volume": 12382.216,
          "close_time": 1752220799999,
          "quote_volume": 1422215.87721,
          "trades": 19776,
          "taker_buy_base": 4870.899,
          "taker_buy_quote": 558874.4655
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 115.47,
          "high": 117.39,
          "low": 115.39,
          "close": 115.67,
          "volume": 5079.834,
          "close_time": 1752235199999,
          "quote_volume": 591506.68845,
          "trades": 8376,
          "taker_buy_base": 2705.894,
          "taker_buy_quote": 314888.95518
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 115.67,
          "high": 117.5,
          "low": 114.11,
          "close": 114.24,
          "volume": 6327.715,
          "close_time": 1752249599999,
          "quote_volume": 735040.6268,
          "trades": 16922,
          "taker_buy_base": 3261.576,
          "taker_buy_quote": 379163.84741
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 114.26,
          "high": 116.08,
          "low": 113.47,
          "close": 115.95,
          "volume": 3879.517,
          "close_time": 1752263999999,
          "quote_volume": 446330.64864,
          "trades": 9419,
          "taker_buy_base": 1898.517,
          "taker_buy_quote": 218398.76447
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 115.95,
          "high": 115.95,
          "low": 110.53,
          "close": 111.77,
          "volume": 5600.825,
          "close_time": 1752278399999,
          "quote_volume": 630687.05944,
          "trades": 11598,
          "taker_buy_base": 2451.008,
          "taker_buy_quote": 275540.7985
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 111.78,
          "high": 117.52,
          "low": 110.83,
          "close": 116.01,
          "volume": 7347.863,
          "close_time": 1752292799999,
          "quote_volume": 846386.58217,
          "trades": 14589,
          "taker_buy_base": 4352.081,
          "taker_buy_quote": 502027.08566
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 116.03,
          "high": 117.1,
          "low": 114.36,
          "close": 116.31,
          "volume": 4488.507,
          "close_time": 1752307199999,
          "quote_volume": 518757.15398,
          "trades": 10098,
          "taker_buy_base": 2669.846,
          "taker_buy_quote": 308667.67178
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 116.38,
          "high": 117.09,
          "low": 113.68,
          "close": 113.84,
          "volume": 4659.28,
          "close_time": 1752321599999,
          "quote_volume": 537667.84446,
          "trades": 8292,
          "taker_buy_base": 2454.997,
          "taker_buy_quote": 283449.63781
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 113.86,
          "high": 113.94,
          "low": 110.51,
          "close": 110.69,
          "volume": 6803.595,
          "close_time": 1752335999999,
          "quote_volume": 765405.31794,
          "trades": 12093,
          "taker_buy_base": 3609.75,
          "taker_buy_quote": 406462.16007
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 110.7,
          "high": 111.98,
          "low": 110.34,
          "close": 111.49,
          "volume": 2870.677,
          "close_time": 1752350399999,
          "quote_volume": 319860.57107,
          "trades": 5786,
          "taker_buy_base": 1636.436,
          "taker_buy_quote": 182377.07273
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 111.49,
          "high": 112.27,
          "low": 110.6,
          "close": 111.55,
          "volume": 1951.365,
          "close_time": 1752364799999,
          "quote_volume": 217667.14622,
          "trades": 3043,
          "taker_buy_base": 1040.253,
          "taker_buy_quote": 116200.91747
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 111.55,
          "high": 112.75,
          "low": 111.55,
          "close": 112.05,
          "volume": 2436.533,
          "close_time": 1752379199999,
          "quote_volume": 273127.73863,
          "trades": 3702,
          "taker_buy_base": 1127.599,
          "taker_buy_quote": 126394.50575
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 112.07,
          "high": 114.96,
          "low": 111.99,
          "close": 114.35,
          "volume": 3411.391,
          "close_time": 1752393599999,
          "quote_volume": 386850.15159,
          "trades": 4528,
          "taker_buy_base": 2230.649,
          "taker_buy_quote": 252773.4565
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 114.37,
          "high": 114.62,
          "low": 111.39,
          "close": 113.19,
          "volume": 3761.011,
          "close_time": 1752407999999,
          "quote_volume": 424531.3484,
          "trades": 5441,
          "taker_buy_base": 1617.63,
          "taker_buy_quote": 182483.04089
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 113.23,
          "high": 117.0,
          "low": 113.18,
          "close": 115.17,
          "volume": 7954.142,
          "close_time": 1752422399999,
          "quote_volume": 916935.17209,
          "trades": 9981,
          "taker_buy_base": 4011.437,
          "taker_buy_quote": 462496.1606
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 115.17,
          "high": 115.99,
          "low": 113.55,
          "close": 114.56,
          "volume": 5066.808,
          "close_time": 1752436799999,
          "quote_volume": 581550.52451,
          "trades": 5192,
          "taker_buy_base": 2237.102,
          "taker_buy_quote": 256774.72688
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 114.58,
          "high": 115.46,
          "low": 113.6,
          "close": 115.2,
          "volume": 2788.434,
          "close_time": 1752451199999,
          "quote_volume": 319457.30705,
          "trades": 4015,
          "taker_buy_base": 1586.38,
          "taker_buy_quote": 181943.91733
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 115.26,
          "high": 121.0,
          "low": 115.26,
          "close": 120.27,
          "volume": 9237.143,
          "close_time": 1752465599999,
          "quote_volume": 1095746.10862,
          "trades": 9213,
          "taker_buy_base": 5454.125,
          "taker_buy_quote": 646751.74653
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 120.33,
          "high": 121.09,
          "low": 117.5,
          "close": 119.03,
          "volume": 6162.068,
          "close_time": 1752479999999,
          "quote_volume": 734106.75499,
          "trades": 5793,
          "taker_buy_base": 3110.386,
          "taker_buy_quote": 370805.89572
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 119.02,
          "high": 119.11,
          "low": 116.36,
          "close": 116.89,
          "volume": 6355.645,
          "close_time": 1752494399999,
          "quote_volume": 749221.65065,
          "trades": 6080,
          "taker_buy_base": 2737.141,
          "taker_buy_quote": 322460.42717
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 116.88,
          "high": 117.95,
          "low": 111.33,
          "close": 111.74,
          "volume": 10423.587,
          "close_time": 1752508799999,
          "quote_volume": 1193032.43587,
          "trades": 11536,
          "taker_buy_base": 4095.631,
          "taker_buy_quote": 470235.18507
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 111.74,
          "high": 114.61,
          "low": 111.68,
          "close": 114.14,
          "volume": 4628.71,
          "close_time": 1752523199999,
          "quote_volume": 525346.30569,
          "trades": 7342,
          "taker_buy_base": 2991.515,
          "taker_buy_quote": 339545.41666
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 114.19,
          "high": 114.19,
          "low": 111.28,
          "close": 111.62,
          "volume": 3675.357,
          "close_time": 1752537599999,
          "quote_volume": 412829.49518,
          "trades": 5476,
          "taker_buy_base": 1947.791,
          "taker_buy_quote": 218706.16506
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 111.62,
          "high": 112.88,
          "low": 108.58,
          "close": 108.77,
          "volume": 6939.015,
          "close_time": 1752551999999,
          "quote_volume": 766775.31325,
          "trades": 12875,
          "taker_buy_base": 3326.968,
          "taker_buy_quote": 367735.45103
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 108.77,
          "high": 111.09,
          "low": 107.84,
          "close": 109.62,
          "volume": 4609.225,
          "close_time": 1752566399999,
          "quote_volume": 504907.3843,
          "trades": 7637,
          "taker_buy_base": 2509.685,
          "taker_buy_quote": 275119.42463
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 109.54,
          "high": 110.99,
          "low": 108.93,
          "close": 110.89,
          "volume": 2137.71,
          "close_time": 1752580799999,
          "quote_volume": 234810.32691,
          "trades": 4059,
          "taker_buy_base": 1160.746,
          "taker_buy_quote": 127586.90831
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 110.89,
          "high": 112.87,
          "low": 108.51,
          "close": 110.64,
          "volume": 7258.672,
          "close_time": 1752595199999,
          "quote_volume": 803357.64341,
          "trades": 12888,
          "taker_buy_base": 3166.082,
          "taker_buy_quote": 350507.20815
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 110.69,
          "high": 113.79,
          "low": 110.49,
          "close": 110.7,
          "volume": 5134.858,
          "close_time": 1752609599999,
          "quote_volume": 574557.65039,
          "trades": 9173,
          "taker_buy_base": 2537.267,
          "taker_buy_quote": 284008.23545
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 110.69,
          "high": 114.5,
          "low": 110.61,
          "close": 114.17,
          "volume": 3176.107,
          "close_time": 1752623999999,
          "quote_volume": 358942.21546,
          "trades": 5037,
          "taker_buy_base": 1557.846,
          "taker_buy_quote": 175793.58699
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 114.18,
          "high": 114.73,
          "low": 112.21,
          "close": 112.83,
          "volume": 4141.343,
          "close_time": 1752638399999,
          "quote_volume": 470482.00593,
          "trades": 6854,
          "taker_buy_base": 2110.768,
          "taker_buy_quote": 240105.95007
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 112.81,
          "high": 114.01,
          "low": 112.56,
          "close": 113.64,
          "volume": 3027.577,
          "close_time": 1752652799999,
          "quote_volume": 342718.66244,
          "trades": 4339,
          "taker_buy_base": 1385.928,
          "taker_buy_quote": 156988.77257
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 113.6,
          "high": 115.94,
          "low": 113.37,
          "close": 115.75,
          "volume": 3621.119,
          "close_time": 1752667199999,
          "quote_volume": 415156.71145,
          "trades": 5640,
          "taker_buy_base": 2204.561,
          "taker_buy_quote": 252859.78114
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 115.78,
          "high": 116.32,
          "low": 112.91,
          "close": 114.54,
          "volume": 7941.818,
          "close_time": 1752681599999,
          "quote_volume": 911999.96088,
          "trades": 11980,
          "taker_buy_base": 3646.38,
          "taker_buy_quote": 419004.00975
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 114.53,
          "high": 116.26,
          "low": 114.23,
          "close": 115.01,
          "volume": 3969.185,
          "close_time": 1752695999999,
          "quote_volume": 457521.77819,
          "trades": 6632,
          "taker_buy_base": 2143.479,
          "taker_buy_quote": 247155.34586
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 115.02,
          "high": 116.58,
          "low": 114.41,
          "close": 114.69,
          "volume": 3620.994,
          "close_time": 1752710399999,
          "quote_volume": 418191.0233,
          "trades": 4805,
          "taker_buy_base": 1712.955,
          "taker_buy_quote": 197934.38006
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 114.62,
          "high": 116.12,
          "low": 112.09,
          "close": 112.32,
          "volume": 5289.908,
          "close_time": 1752724799999,
          "quote_volume": 603762.24207,
          "trades": 5392,
          "taker_buy_base": 3088.462,
          "taker_buy_quote": 352666.07037
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 112.32,
          "high": 115.7,
          "low": 112.31,
          "close": 114.81,
          "volume": 3720.754,
          "close_time": 1752739199999,
          "quote_volume": 425339.81169,
          "trades": 4140,
          "taker_buy_base": 2338.133,
          "taker_buy_quote": 267195.89322
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 114.85,
          "high": 116.94,
          "low": 114.56,
          "close": 114.91,
          "volume": 4950.764,
          "close_time": 1752753599999,
          "quote_volume": 572253.77409,
          "trades": 5274,
          "taker_buy_base": 2831.11,
          "taker_buy_quote": 327649.48102
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 114.91,
          "high": 116.68,
          "low": 113.27,
          "close": 113.42,
          "volume": 6813.033,
          "close_time": 1752767999999,
          "quote_volume": 782866.91988,
          "trades": 6531,
          "taker_buy_base": 3382.09,
          "taker_buy_quote": 389078.17081
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 113.43,
          "high": 113.69,
          "low": 110.8,
          "close": 112.06,
          "volume": 8917.631,
          "close_time": 1752782399999,
          "quote_volume": 1004334.33714,
          "trades": 7409,
          "taker_buy_base": 4610.792,
          "taker_buy_quote": 519664.01981
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 112.07,
          "high": 114.55,
          "low": 111.09,
          "close": 113.42,
          "volume": 8934.64,
          "close_time": 1752796799999,
          "quote_volume": 1010392.07984,
          "trades": 7386,
          "taker_buy_base": 5038.821,
          "taker_buy_quote": 570007.88966
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 113.47,
          "high": 116.46,
          "low": 112.89,
          "close": 116.29,
          "volume": 6476.641,
          "close_time": 1752811199999,
          "quote_volume": 745883.5959,
          "trades": 5641,
          "taker_buy_base": 3885.91,
          "taker_buy_quote": 447630.23194
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 116.26,
          "high": 118.57,
          "low": 115.93,
          "close": 116.1,
          "volume": 8926.316,
          "close_time": 1752825599999,
          "quote_volume": 1046970.18895,
          "trades": 5892,
          "taker_buy_base": 4025.678,
          "taker_buy_quote": 472018.62601
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 116.12,
          "high": 117.52,
          "low": 115.0,
          "close": 117.27,
          "volume": 4920.859,
          "close_time": 1752839999999,
          "quote_volume": 572758.53777,
          "trades": 4211,
          "taker_buy_base": 2258.831,
          "taker_buy_quote": 263430.0822
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 117.26,
          "high": 119.49,
          "low": 114.1,
          "close": 114.71,
          "volume": 9352.266,
          "close_time": 1752854399999,
          "quote_volume": 1094437.09015,
          "trades": 8736,
          "taker_buy_base": 4389.831,
          "taker_buy_quote": 514410.02109
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 114.71,
          "high": 115.98,
          "low": 113.71,
          "close": 113.92,
          "volume": 2789.433,
          "close_time": 1752868799999,
          "quote_volume": 320869.76644,
          "trades": 3492,
          "taker_buy_base": 1430.602,
          "taker_buy_quote": 164730.61682
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 113.92,
          "high": 114.39,
          "low": 111.49,
          "close": 112.3,
          "volume": 6071.133,
          "close_time": 1752883199999,
          "quote_volume": 685854.13947,
          "trades": 6733,
          "taker_buy_base": 2949.931,
          "taker_buy_quote": 333201.82181
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 112.32,
          "high": 113.73,
          "low": 111.35,
          "close": 111.57,
          "volume": 6216.072,
          "close_time": 1752897599999,
          "quote_volume": 699124.05861,
          "trades": 8920,
          "taker_buy_base": 3285.996,
          "taker_buy_quote": 369548.19105
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 111.57,
          "high": 112.03,
          "low": 109.55,
          "close": 110.8,
          "volume": 6661.286,
          "close_time": 1752911999999,
          "quote_volume": 737832.19368,
          "trades": 9602,
          "taker_buy_base": 3706.405,
          "taker_buy_quote": 410472.60948
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 110.79,
          "high": 111.51,
          "low": 110.12,
          "close": 111.02,
          "volume": 4333.928,
          "close_time": 1752926399999,
          "quote_volume": 480291.81115,
          "trades": 5978,
          "taker_buy_base": 1938.872,
          "taker_buy_quote": 214773.8117
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 111.03,
          "high": 112.33,
          "low": 109.16,
          "close": 112.26,
          "volume": 6003.947,
          "close_time": 1752940799999,
          "quote_volume": 665501.83275,
          "trades": 9342,
          "taker_buy_base": 3313.964,
          "taker_buy_quote": 367319.83324
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 112.26,
          "high": 113.39,
          "low": 110.96,
          "close": 113.22,
          "volume": 4081.885,
          "close_time": 1752955199999,
          "quote_volume": 457736.93719,
          "trades": 7322,
          "taker_buy_base": 2376.449,
          "taker_buy_quote": 266611.06618
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 113.25,
          "high": 114.18,
          "low": 112.64,
          "close": 113.21,
          "volume": 3909.333,
          "close_time": 1752969599999,
          "quote_volume": 443190.84425,
          "trades": 6070,
          "taker_buy_base": 1927.706,
          "taker_buy_quote": 218624.89818
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 113.21,
          "high": 113.75,
          "low": 112.41,
          "close": 112.89,
          "volume": 2508.046,
          "close_time": 1752983999999,
          "quote_volume": 283492.05051,
          "trades": 2851,
          "taker_buy_base": 1370.802,
          "taker_buy_quote": 155022.23795
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 112.9,
          "high": 114.07,
          "low": 112.52,
          "close": 113.85,
          "volume": 2716.28,
          "close_time": 1752998399999,
          "quote_volume": 307361.21712,
          "trades": 3119,
          "taker_buy_base": 1745.937,
          "taker_buy_quote": 197548.69331
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 113.85,
          "high": 115.81,
          "low": 113.85,
          "close": 115.62,
          "volume": 2982.227,
          "close_time": 1753012799999,
          "quote_volume": 342601.26898,
          "trades": 3921,
          "taker_buy_base": 1689.752,
          "taker_buy_quote": 194127.52249
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 115.62,
          "high": 117.1,
          "low": 115.24,
          "close": 116.78,
          "volume": 4176.717,
          "close_time": 1753027199999,
          "quote_volume": 485439.56896,
          "trades": 4643,
          "taker_buy_base": 2406.473,
          "taker_buy_quote": 279585.91495
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 116.78,
          "high": 118.31,
          "low": 116.37,
          "close": 118.02,
          "volume": 7885.647,
          "close_time": 1753041599999,
          "quote_volume": 925852.32072,
          "trades": 7355,
          "taker_buy_base": 4854.626,
          "taker_buy_quote": 569940.39774
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 117.97,
          "high": 118.03,
          "low": 115.28,
          "close": 117.63,
          "volume": 4845.977,
          "close_time": 1753055999999,
          "quote_volume": 565205.39525,
          "trades": 7836,
          "taker_buy_base": 2740.733,
          "taker_buy_quote": 319572.34863
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117.61,
          "high": 118.51,
          "low": 115.72,
          "close": 118.46,
          "volume": 2738.603,
          "close_time": 1753070399999,
          "quote_volume": 320586.88974,
          "trades": 5644,
          "taker_buy_base": 1016.266,
          "taker_buy_quote": 119167.10349
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 118.47,
          "high": 119.99,
          "low": 117.49,
          "close": 119.09,
          "volume": 8696.401,
          "close_time": 1753084799999,
          "quote_volume": 1034424.06851,
          "trades": 8692,
          "taker_buy_base": 6072.351,
          "taker_buy_quote": 722871.50328
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 119.11,
          "high": 122.0,
          "low": 118.77,
          "close": 120.34,
          "volume": 13201.859,
          "close_time": 1753099199999,
          "quote_volume": 1587880.87159,
          "trades": 20840,
          "taker_buy_base": 8529.376,
          "taker_buy_quote": 1026988.17124
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 120.34,
          "high": 126.76,
          "low": 119.73,
          "close": 123.88,
          "volume": 21537.265,
          "close_time": 1753113599999,
          "quote_volume": 2662632.90984,
          "trades": 29930,
          "taker_buy_base": 11804.046,
          "taker_buy_quote": 1459567.80237
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 123.88,
          "high": 125.6,
          "low": 120.59,
          "close": 121.04,
          "volume": 12969.262,
          "close_time": 1753127999999,
          "quote_volume": 1598152.24359,
          "trades": 19368,
          "taker_buy_base": 5382.93,
          "taker_buy_quote": 663886.17149
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 121.13,
          "high": 126.69,
          "low": 120.82,
          "close": 126.09,
          "volume": 7117.665,
          "close_time": 1753142399999,
          "quote_volume": 885979.81691,
          "trades": 9061,
          "taker_buy_base": 3984.919,
          "taker_buy_quote": 495388.61656
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 126.09,
          "high": 133.35,
          "low": 125.04,
          "close": 129.74,
          "volume": 22303.3,
          "close_time": 1753156799999,
          "quote_volume": 2887701.13782,
          "trades": 19704,
          "taker_buy_base": 10492.075,
          "taker_buy_quote": 1356517.89754
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 129.61,
          "high": 132.01,
          "low": 125.89,
          "close": 131.12,
          "volume": 13298.081,
          "close_time": 1753171199999,
          "quote_volume": 1714819.05542,
          "trades": 12661,
          "taker_buy_base": 6715.966,
          "taker_buy_quote": 867546.11668
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 131.06,
          "high": 134.0,
          "low": 126.2,
          "close": 133.72,
          "volume": 14468.947,
          "close_time": 1753185599999,
          "quote_volume": 1878477.73879,
          "trades": 15390,
          "taker_buy_base": 7261.786,
          "taker_buy_quote": 941724.5524
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 133.7,
          "high": 134.9,
          "low": 128.82,
          "close": 130.2,
          "volume": 15458.905,
          "close_time": 1753199999999,
          "quote_volume": 2033530.44181,
          "trades": 15413,
          "taker_buy_base": 7245.329,
          "taker_buy_quote": 953681.86283
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 130.26,
          "high": 132.66,
          "low": 128.0,
          "close": 128.24,
          "volume": 9977.378,
          "close_time": 1753214399999,
          "quote_volume": 1295712.54503,
          "trades": 11104,
          "taker_buy_base": 5040.389,
          "taker_buy_quote": 655694.64494
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 128.06,
          "high": 135.51,
          "low": 128.0,
          "close": 134.97,
          "volume": 10426.612,
          "close_time": 1753228799999,
          "quote_volume": 1382359.37307,
          "trades": 13776,
          "taker_buy_base": 6272.901,
          "taker_buy_quote": 831131.83313
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 134.95,
          "high": 135.58,
          "low": 130.13,
          "close": 130.87,
          "volume": 10539.31,
          "close_time": 1753243199999,
          "quote_volume": 1398304.24357,
          "trades": 16489,
          "taker_buy_base": 3635.663,
          "taker_buy_quote": 482162.33405
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 130.88,
          "high": 132.23,
          "low": 128.89,
          "close": 129.04,
          "volume": 6273.146,
          "close_time": 1753257599999,
          "quote_volume": 819331.1292,
          "trades": 9040,
          "taker_buy_base": 3043.073,
          "taker_buy_quote": 397777.13118
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 129.03,
          "high": 130.83,
          "low": 128.07,
          "close": 129.61,
          "volume": 6342.864,
          "close_time": 1753271999999,
          "quote_volume": 820599.3074,
          "trades": 13719,
          "taker_buy_base": 3370.277,
          "taker_buy_quote": 435848.66327
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 129.61,
          "high": 129.66,
          "low": 122.86,
          "close": 124.86,
          "volume": 13307.11,
          "close_time": 1753286399999,
          "quote_volume": 1665206.90615,
          "trades": 29905,
          "taker_buy_base": 6063.302,
          "taker_buy_quote": 758149.64581
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 124.85,
          "high": 125.0,
          "low": 118.74,
          "close": 121.33,
          "volume": 10598.618,
          "close_time": 1753300799999,
          "quote_volume": 1288290.94388,
          "trades": 25082,
          "taker_buy_base": 4554.269,
          "taker_buy_quote": 553164.88681
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 121.33,
          "high": 121.99,
          "low": 116.5,
          "close": 121.02,
          "volume": 9295.19,
          "close_time": 1753315199999,
          "quote_volume": 1111908.30784,
          "trades": 19955,
          "taker_buy_base": 4314.803,
          "taker_buy_quote": 516164.24571
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 121.03,
          "high": 123.16,
          "low": 120.04,
          "close": 121.43,
          "volume": 4839.569,
          "close_time": 1753329599999,
          "quote_volume": 590472.44072,
          "trades": 9275,
          "taker_buy_base": 2143.269,
          "taker_buy_quote": 261447.46315
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 121.44,
          "high": 121.62,
          "low": 114.27,
          "close": 117.43,
          "volume": 8097.861,
          "close_time": 1753343999999,
          "quote_volume": 952454.177,
          "trades": 20164,
          "taker_buy_base": 3399.356,
          "taker_buy_quote": 399770.99674
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 117.44,
          "high": 120.49,
          "low": 117.1,
          "close": 120.23,
          "volume": 5443.205,
          "close_time": 1753358399999,
          "quote_volume": 647130.03007,
          "trades": 15038,
          "taker_buy_base": 3480.592,
          "taker_buy_quote": 413868.81978
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 120.22,
          "high": 122.82,
          "low": 118.68,
          "close": 121.88,
          "volume": 6303.761,
          "close_time": 1753372799999,
          "quote_volume": 762948.04343,
          "trades": 16019,
          "taker_buy_base": 2978.328,
          "taker_buy_quote": 360160.48159
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 121.9,
          "high": 123.0,
          "low": 119.76,
          "close": 121.84,
          "volume": 4017.115,
          "close_time": 1753387199999,
          "quote_volume": 488239.21777,
          "trades": 11074,
          "taker_buy_base": 2222.488,
          "taker_buy_quote": 270336.157
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 121.83,
          "high": 122.16,
          "low": 119.3,
          "close": 119.6,
          "volume": 3176.135,
          "close_time": 1753401599999,
          "quote_volume": 383529.01642,
          "trades": 6299,
          "taker_buy_base": 1454.393,
          "taker_buy_quote": 175629.69546
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 119.56,
          "high": 120.08,
          "low": 116.05,
          "close": 116.98,
          "volume": 4955.706,
          "close_time": 1753415999999,
          "quote_volume": 585465.86415,
          "trades": 14442,
          "taker_buy_base": 2362.155,
          "taker_buy_quote": 279501.77594
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 116.96,
          "high": 119.4,
          "low": 116.59,
          "close": 117.97,
          "volume": 3576.096,
          "close_time": 1753430399999,
          "quote_volume": 422027.70971,
          "trades": 10537,
          "taker_buy_base": 1836.896,
          "taker_buy_quote": 216828.81046
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 117.97,
          "high": 121.44,
          "low": 117.91,
          "close": 121.14,
          "volume": 5334.286,
          "close_time": 1753444799999,
          "quote_volume": 639956.04964,
          "trades": 9960,
          "taker_buy_base": 2682.53,
          "taker_buy_quote": 321901.6856
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 121.14,
          "high": 122.59,
          "low": 117.7,
          "close": 118.85,
          "volume": 7525.872,
          "close_time": 1753459199999,
          "quote_volume": 904077.4814,
          "trades": 15906,
          "taker_buy_base": 3009.864,
          "taker_buy_quote": 362365.95802
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 118.83,
          "high": 120.39,
          "low": 118.55,
          "close": 119.33,
          "volume": 2891.993,
          "close_time": 1753473599999,
          "quote_volume": 344975.60705,
          "trades": 6609,
          "taker_buy_base": 1494.888,
          "taker_buy_quote": 178456.71798
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 119.31,
          "high": 121.78,
          "low": 119.14,
          "close": 120.75,
          "volume": 3445.458,
          "close_time": 1753487999999,
          "quote_volume": 416640.89958,
          "trades": 5683,
          "taker_buy_base": 1648.435,
          "taker_buy_quote": 199272.58612
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 120.78,
          "high": 122.04,
          "low": 120.32,
          "close": 121.66,
          "volume": 2232.11,
          "close_time": 1753502399999,
          "quote_volume": 270602.14925,
          "trades": 3953,
          "taker_buy_base": 1050.286,
          "taker_buy_quote": 127341.92772
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 121.57,
          "high": 121.72,
          "low": 119.94,
          "close": 120.03,
          "volume": 1768.227,
          "close_time": 1753516799999,
          "quote_volume": 213773.79553,
          "trades": 2876,
          "taker_buy_base": 701.673,
          "taker_buy_quote": 84862.28384
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 120.07,
          "high": 121.45,
          "low": 120.07,
          "close": 120.82,
          "volume": 2214.743,
          "close_time": 1753531199999,
          "quote_volume": 267456.23158,
          "trades": 4187,
          "taker_buy_base": 1347.526,
          "taker_buy_quote": 162729.67321
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 120.82,
          "high": 122.0,
          "low": 120.25,
          "close": 121.56,
          "volume": 3048.507,
          "close_time": 1753545599999,
          "quote_volume": 369398.22246,
          "trades": 5360,
          "taker_buy_base": 1698.721,
          "taker_buy_quote": 205759.61431
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 121.57,
          "high": 123.92,
          "low": 120.6,
          "close": 123.6,
          "volume": 4508.107,
          "close_time": 1753559999999,
          "quote_volume": 549826.59743,
          "trades": 7347,
          "taker_buy_base": 2374.141,
          "taker_buy_quote": 290156.75963
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 123.61,
          "high": 123.73,
          "low": 121.83,
          "close": 122.1,
          "volume": 2737.298,
          "close_time": 1753574399999,
          "quote_volume": 336067.83495,
          "trades": 4816,
          "taker_buy_base": 1452.709,
          "taker_buy_quote": 178463.64125
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 122.12,
          "high": 124.19,
          "low": 122.01,
          "close": 123.92,
          "volume": 2738.338,
          "close_time": 1753588799999,
          "quote_volume": 337931.21726,
          "trades": 4994,
          "taker_buy_base": 1463.579,
          "taker_buy_quote": 180662.01043
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 123.93,
          "high": 126.9,
          "low": 123.83,
          "close": 126.22,
          "volume": 6440.96,
          "close_time": 1753603199999,
          "quote_volume": 809437.30043,
          "trades": 9927,
          "taker_buy_base": 4387.421,
          "taker_buy_quote": 551613.95354
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 126.23,
          "high": 127.35,
          "low": 125.34,
          "close": 126.52,
          "volume": 3545.785,
          "close_time": 1753617599999,
          "quote_volume": 447754.82897,
          "trades": 7357,
          "taker_buy_base": 2069.312,
          "taker_buy_quote": 261362.59983
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 126.52,
          "high": 127.72,
          "low": 126.13,
          "close": 127.62,
          "volume": 3924.509,
          "close_time": 1753631999999,
          "quote_volume": 497963.36269,
          "trades": 6390,
          "taker_buy_base": 2101.802,
          "taker_buy_quote": 266690.05136
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 127.61,
          "high": 128.59,
          "low": 126.91,
          "close": 128.5,
          "volume": 4554.88,
          "close_time": 1753646399999,
          "quote_volume": 581621.73086,
          "trades": 7639,
          "taker_buy_base": 2650.908,
          "taker_buy_quote": 338481.54658
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 128.49,
          "high": 131.83,
          "low": 127.9,
          "close": 131.57,
          "volume": 4424.191,
          "close_time": 1753660799999,
          "quote_volume": 573031.73032,
          "trades": 8595,
          "taker_buy_base": 2869.006,
          "taker_buy_quote": 371583.72408
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 131.58,
          "high": 132.98,
          "low": 130.71,
          "close": 132.96,
          "volume": 3921.536,
          "close_time": 1753675199999,
          "quote_volume": 517039.20029,
          "trades": 6934,
          "taker_buy_base": 1985.33,
          "taker_buy_quote": 262063.76461
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 132.96,
          "high": 133.19,
          "low": 128.65,
          "close": 129.53,
          "volume": 8207.281,
          "close_time": 1753689599999,
          "quote_volume": 1072235.04222,
          "trades": 12106,
          "taker_buy_base": 3619.281,
          "taker_buy_quote": 472689.47677
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 129.52,
          "high": 130.29,
          "low": 128.0,
          "close": 128.84,
          "volume": 3570.243,
          "close_time": 1753703999999,
          "quote_volume": 460354.69339,
          "trades": 6063,
          "taker_buy_base": 1566.637,
          "taker_buy_quote": 202053.76461
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 128.84,
          "high": 128.94,
          "low": 124.0,
          "close": 124.14,
          "volume": 10070.224,
          "close_time": 1753718399999,
          "quote_volume": 1264388.64146,
          "trades": 16737,
          "taker_buy_base": 3366.22,
          "taker_buy_quote": 423406.88288
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 124.14,
          "high": 124.75,
          "low": 122.71,
          "close": 123.43,
          "volume": 8189.712,
          "close_time": 1753732799999,
          "quote_volume": 1014015.32889,
          "trades": 13003,
          "taker_buy_base": 3854.283,
          "taker_buy_quote": 477223.76839
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 123.44,
          "high": 123.63,
          "low": 120.86,
          "close": 121.84,
          "volume": 4551.391,
          "close_time": 1753747199999,
          "quote_volume": 555258.3275,
          "trades": 9674,
          "taker_buy_base": 1850.43,
          "taker_buy_quote": 225935.06307
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 121.84,
          "high": 122.65,
          "low": 119.73,
          "close": 122.34,
          "volume": 4718.456,
          "close_time": 1753761599999,
          "quote_volume": 572556.32501,
          "trades": 9429,
          "taker_buy_base": 2230.708,
          "taker_buy_quote": 270932.67615
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 122.35,
          "high": 125.72,
          "low": 121.85,
          "close": 125.21,
          "volume": 2555.201,
          "close_time": 1753775999999,
          "quote_volume": 316262.71543,
          "trades": 5852,
          "taker_buy_base": 1525.943,
          "taker_buy_quote": 188893.89677
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 125.22,
          "high": 125.28,
          "low": 123.19,
          "close": 123.64,
          "volume": 2557.351,
          "close_time": 1753790399999,
          "quote_volume": 317586.20138,
          "trades": 6478,
          "taker_buy_base": 1028.324,
          "taker_buy_quote": 127751.63597
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 123.68,
          "high": 125.0,
          "low": 119.94,
          "close": 121.26,
          "volume": 5686.423,
          "close_time": 1753804799999,
          "quote_volume": 693772.78414,
          "trades": 12683,
          "taker_buy_base": 2252.096,
          "taker_buy_quote": 274827.51835
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 121.26,
          "high": 121.68,
          "low": 119.71,
          "close": 119.92,
          "volume": 4547.843,
          "close_time": 1753819199999,
          "quote_volume": 548459.18901,
          "trades": 9937,
          "taker_buy_base": 2116.911,
          "taker_buy_quote": 255351.25582
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 119.92,
          "high": 120.67,
          "low": 118.91,
          "close": 120.27,
          "volume": 3391.806,
          "close_time": 1753833599999,
          "quote_volume": 406075.3114,
          "trades": 6744,
          "taker_buy_base": 1754.436,
          "taker_buy_quote": 210241.31678
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 120.28,
          "high": 121.28,
          "low": 119.07,
          "close": 120.44,
          "volume": 3271.901,
          "close_time": 1753847999999,
          "quote_volume": 394005.4423,
          "trades": 5852,
          "taker_buy_base": 1377.67,
          "taker_buy_quote": 165929.38342
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 120.43,
          "high": 120.58,
          "low": 118.25,
          "close": 119.41,
          "volume": 2565.242,
          "close_time": 1753862399999,
          "quote_volume": 306410.028,
          "trades": 6648,
          "taker_buy_base": 1371.209,
          "taker_buy_quote": 163880.88606
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 119.45,
          "high": 120.12,
          "low": 116.0,
          "close": 116.47,
          "volume": 4460.431,
          "close_time": 1753876799999,
          "quote_volume": 524986.19712,
          "trades": 8213,
          "taker_buy_base": 2133.614,
          "taker_buy_quote": 251167.91886
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 116.47,
          "high": 119.52,
          "low": 115.93,
          "close": 119.28,
          "volume": 3987.3,
          "close_time": 1753891199999,
          "quote_volume": 468985.48454,
          "trades": 11756,
          "taker_buy_base": 2234.435,
          "taker_buy_quote": 262780.89654
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 119.32,
          "high": 119.9,
          "low": 115.0,
          "close": 118.68,
          "volume": 6309.294,
          "close_time": 1753905599999,
          "quote_volume": 743256.97093,
          "trades": 14835,
          "taker_buy_base": 3171.975,
          "taker_buy_quote": 373595.58901
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 118.68,
          "high": 120.11,
          "low": 117.54,
          "close": 119.99,
          "volume": 3857.206,
          "close_time": 1753919999999,
          "quote_volume": 458216.33981,
          "trades": 5867,
          "taker_buy_base": 1896.294,
          "taker_buy_quote": 225391.48152
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 119.93,
          "high": 122.59,
          "low": 119.32,
          "close": 122.26,
          "volume": 2811.652,
          "close_time": 1753934399999,
          "quote_volume": 339860.76668,
          "trades": 5054,
          "taker_buy_base": 1681.658,
          "taker_buy_quote": 203308.29739
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 122.27,
          "high": 122.72,
          "low": 121.52,
          "close": 122.72,
          "volume": 2635.625,
          "close_time": 1753948799999,
          "quote_volume": 321644.37857,
          "trades": 4515,
          "taker_buy_base": 1467.619,
          "taker_buy_quote": 179141.8398
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 122.71,
          "high": 123.33,
          "low": 121.71,
          "close": 121.75,
          "volume": 2858.308,
          "close_time": 1753963199999,
          "quote_volume": 350792.70437,
          "trades": 4180,
          "taker_buy_base": 1139.085,
          "taker_buy_quote": 139948.8449
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 121.75,
          "high": 121.75,
          "low": 116.99,
          "close": 118.98,
          "volume": 5734.122,
          "close_time": 1753977599999,
          "quote_volume": 683434.38002,
          "trades": 10908,
          "taker_buy_base": 2571.595,
          "taker_buy_quote": 306067.18538
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 119.02,
          "high": 120.94,
          "low": 117.51,
          "close": 118.42,
          "volume": 4635.93,
          "close_time": 1753991999999,
          "quote_volume": 552737.42014,
          "trades": 9564,
          "taker_buy_base": 2738.021,
          "taker_buy_quote": 326581.35011
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 118.46,
          "high": 119.18,
          "low": 115.0,
          "close": 115.53,
          "volume": 4692.344,
          "close_time": 1754006399999,
          "quote_volume": 548856.1481,
          "trades": 7530,
          "taker_buy_base": 2153.312,
          "taker_buy_quote": 251787.50016
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115.54,
          "high": 116.46,
          "low": 113.56,
          "close": 115.72,
          "volume": 5073.179,
          "close_time": 1754020799999,
          "quote_volume": 584650.42517,
          "trades": 11661,
          "taker_buy_base": 2515.6,
          "taker_buy_quote": 290158.94379
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 115.71,
          "high": 115.71,
          "low": 113.36,
          "close": 113.79,
          "volume": 3752.228,
          "close_time": 1754035199999,
          "quote_volume": 429552.54868,
          "trades": 9634,
          "taker_buy_base": 1612.55,
          "taker_buy_quote": 184772.49934
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 113.77,
          "high": 113.8,
          "low": 111.44,
          "close": 112.89,
          "volume": 8216.735,
          "close_time": 1754049599999,
          "quote_volume": 924792.1491,
          "trades": 12908,
          "taker_buy_base": 3187.375,
          "taker_buy_quote": 358908.51128
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 112.87,
          "high": 114.2,
          "low": 110.87,
          "close": 112.84,
          "volume": 8623.628,
          "close_time": 1754063999999,
          "quote_volume": 972772.6461,
          "trades": 17719,
          "taker_buy_base": 3267.009,
          "taker_buy_quote": 368757.42248
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 112.82,
          "high": 113.67,
          "low": 109.85,
          "close": 111.77,
          "volume": 9535.962,
          "close_time": 1754078399999,
          "quote_volume": 1064346.3574,
          "trades": 18425,
          "taker_buy_base": 5048.237,
          "taker_buy_quote": 564660.2645
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 111.77,
          "high": 112.5,
          "low": 108.58,
          "close": 110.44,
          "volume": 6476.256,
          "close_time": 1754092799999,
          "quote_volume": 716481.78246,
          "trades": 13713,
          "taker_buy_base": 3291.074,
          "taker_buy_quote": 365150.25558
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 110.45,
          "high": 111.82,
          "low": 109.91,
          "close": 111.48,
          "volume": 2164.903,
          "close_time": 1754107199999,
          "quote_volume": 240333.60697,
          "trades": 3906,
          "taker_buy_base": 1321.295,
          "taker_buy_quote": 146729.47322
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 111.49,
          "high": 111.49,
          "low": 108.55,
          "close": 111.25,
          "volume": 6289.566,
          "close_time": 1754121599999,
          "quote_volume": 691965.78832,
          "trades": 12210,
          "taker_buy_base": 2336.98,
          "taker_buy_quote": 257568.67125
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 111.24,
          "high": 111.24,
          "low": 107.34,
          "close": 108.37,
          "volume": 7049.47,
          "close_time": 1754135999999,
          "quote_volume": 767376.36549,
          "trades": 8693,
          "taker_buy_base": 2722.762,
          "taker_buy_quote": 296552.95423
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 108.36,
          "high": 108.46,
          "low": 106.22,
          "close": 107.39,
          "volume": 7534.768,
          "close_time": 1754150399999,
          "quote_volume": 808809.20359,
          "trades": 9299,
          "taker_buy_base": 4391.61,
          "taker_buy_quote": 471219.99519
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 107.39,
          "high": 108.58,
          "low": 105.74,
          "close": 107.03,
          "volume": 4112.188,
          "close_time": 1754164799999,
          "quote_volume": 439882.2057,
          "trades": 10159,
          "taker_buy_base": 2034.453,
          "taker_buy_quote": 217649.08344
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 107.02,
          "high": 107.47,
          "low": 105.85,
          "close": 106.71,
          "volume": 3959.63,
          "close_time": 1754179199999,
          "quote_volume": 421924.21612,
          "trades": 6153,
          "taker_buy_base": 2285.223,
          "taker_buy_quote": 243348.70681
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 106.7,
          "high": 108.14,
          "low": 105.4,
          "close": 108.08,
          "volume": 3825.492,
          "close_time": 1754193599999,
          "quote_volume": 408528.0577,
          "trades": 5563,
          "taker_buy_base": 1955.248,
          "taker_buy_quote": 209031.89449
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 108.07,
          "high": 108.53,
          "low": 107.05,
          "close": 108.27,
          "volume": 2237.338,
          "close_time": 1754207999999,
          "quote_volume": 241312.93137,
          "trades": 4037,
          "taker_buy_base": 1214.409,
          "taker_buy_quote": 131004.12633
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 108.28,
          "high": 110.09,
          "low": 107.77,
          "close": 109.45,
          "volume": 3422.515,
          "close_time": 1754222399999,
          "quote_volume": 371743.95575,
          "trades": 5365,
          "taker_buy_base": 2174.182,
          "taker_buy_quote": 236195.68495
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 109.45,
          "high": 110.27,
          "low": 109.0,
          "close": 109.76,
          "volume": 2342.282,
          "close_time": 1754236799999,
          "quote_volume": 256727.91279,
          "trades": 5077,
          "taker_buy_base": 1047.233,
          "taker_buy_quote": 114867.06576
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 109.75,
          "high": 110.93,
          "low": 109.4,
          "close": 110.75,
          "volume": 3564.248,
          "close_time": 1754251199999,
          "quote_volume": 392116.08665,
          "trades": 4577,
          "taker_buy_base": 2382.158,
          "taker_buy_quote": 261981.65126
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 110.78,
          "high": 111.67,
          "low": 110.16,
          "close": 110.75,
          "volume": 2111.907,
          "close_time": 1754265599999,
          "quote_volume": 234279.40052,
          "trades": 4042,
          "taker_buy_base": 850.836,
          "taker_buy_quote": 94423.90987
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 110.75,
          "high": 112.31,
          "low": 110.33,
          "close": 111.25,
          "volume": 2989.854,
          "close_time": 1754279999999,
          "quote_volume": 332991.18599,
          "trades": 5738,
          "taker_buy_base": 1440.162,
          "taker_buy_quote": 160378.82426
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 111.25,
          "high": 111.73,
          "low": 110.6,
          "close": 111.45,
          "volume": 1869.705,
          "close_time": 1754294399999,
          "quote_volume": 207862.92293,
          "trades": 3083,
          "taker_buy_base": 1003.367,
          "taker_buy_quote": 111600.9257
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 111.42,
          "high": 111.71,
          "low": 109.87,
          "close": 110.01,
          "volume": 2962.957,
          "close_time": 1754308799999,
          "quote_volume": 327314.27927,
          "trades": 3914,
          "taker_buy_base": 2006.456,
          "taker_buy_quote": 221609.79777
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 110.02,
          "high": 113.04,
          "low": 109.38,
          "close": 111.7,
          "volume": 8463.436,
          "close_time": 1754323199999,
          "quote_volume": 940457.55399,
          "trades": 13047,
          "taker_buy_base": 4969.825,
          "taker_buy_quote": 550813.84154
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 111.67,
          "high": 113.03,
          "low": 110.45,
          "close": 110.62,
          "volume": 4564.699,
          "close_time": 1754337599999,
          "quote_volume": 511109.10456,
          "trades": 6902,
          "taker_buy_base": 2430.407,
          "taker_buy_quote": 272447.0768
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 110.62,
          "high": 112.47,
          "low": 110.5,
          "close": 112.42,
          "volume": 2671.828,
          "close_time": 1754351999999,
          "quote_volume": 298456.41842,
          "trades": 5553,
          "taker_buy_base": 1749.994,
          "taker_buy_quote": 195554.32467
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 112.42,
          "high": 112.62,
          "low": 110.65,
          "close": 110.66,
          "volume": 1915.317,
          "close_time": 1754366399999,
          "quote_volume": 213835.15417,
          "trades": 3971,
          "taker_buy_base": 719.02,
          "taker_buy_quote": 80353.31989
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 110.66,
          "high": 110.79,
          "low": 108.45,
          "close": 108.56,
          "volume": 3239.408,
          "close_time": 1754380799999,
          "quote_volume": 355496.63785,
          "trades": 6191,
          "taker_buy_base": 1327.811,
          "taker_buy_quote": 145794.81763
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 108.56,
          "high": 111.15,
          "low": 108.03,
          "close": 110.76,
          "volume": 2070.69,
          "close_time": 1754395199999,
          "quote_volume": 227433.04292,
          "trades": 4433,
          "taker_buy_base": 1103.629,
          "taker_buy_quote": 121212.62259
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 110.77,
          "high": 111.15,
          "low": 107.2,
          "close": 107.6,
          "volume": 6247.147,
          "close_time": 1754409599999,
          "quote_volume": 678839.1559,
          "trades": 11476,
          "taker_buy_base": 2416.943,
          "taker_buy_quote": 263139.89019
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 107.6,
          "high": 108.34,
          "low": 106.79,
          "close": 107.12,
          "volume": 4518.239,
          "close_time": 1754423999999,
          "quote_volume": 485776.6961,
          "trades": 7036,
          "taker_buy_base": 2117.065,
          "taker_buy_quote": 227915.65478
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 107.13,
          "high": 107.62,
          "low": 106.13,
          "close": 107.5,
          "volume": 2831.407,
          "close_time": 1754438399999,
          "quote_volume": 302973.79902,
          "trades": 4272,
          "taker_buy_base": 1245.804,
          "taker_buy_quote": 133378.01731
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 107.49,
          "high": 107.7,
          "low": 106.04,
          "close": 106.56,
          "volume": 2616.523,
          "close_time": 1754452799999,
          "quote_volume": 279313.11317,
          "trades": 4932,
          "taker_buy_base": 1232.341,
          "taker_buy_quote": 131585.71483
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 106.55,
          "high": 109.06,
          "low": 106.06,
          "close": 108.92,
          "volume": 2692.027,
          "close_time": 1754467199999,
          "quote_volume": 290832.0131,
          "trades": 5981,
          "taker_buy_base": 1781.582,
          "taker_buy_quote": 192621.22766
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 108.93,
          "high": 109.03,
          "low": 107.61,
          "close": 107.71,
          "volume": 1990.318,
          "close_time": 1754481599999,
          "quote_volume": 215292.94693,
          "trades": 5543,
          "taker_buy_base": 972.575,
          "taker_buy_quote": 105234.63684
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 107.72,
          "high": 108.55,
          "low": 106.67,
          "close": 108.36,
          "volume": 4330.599,
          "close_time": 1754495999999,
          "quote_volume": 465606.38308,
          "trades": 11575,
          "taker_buy_base": 2450.23,
          "taker_buy_quote": 263464.14674
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 108.35,
          "high": 109.66,
          "low": 108.07,
          "close": 109.51,
          "volume": 2456.237,
          "close_time": 1754510399999,
          "quote_volume": 267720.31855,
          "trades": 4687,
          "taker_buy_base": 1453.927,
          "taker_buy_quote": 158512.32165
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 109.51,
          "high": 109.53,
          "low": 108.28,
          "close": 108.89,
          "volume": 2394.319,
          "close_time": 1754524799999,
          "quote_volume": 260400.20909,
          "trades": 2816,
          "taker_buy_base": 976.396,
          "taker_buy_quote": 106250.1085
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 108.88,
          "high": 109.26,
          "low": 107.88,
          "close": 108.03,
          "volume": 2546.326,
          "close_time": 1754539199999,
          "quote_volume": 276085.64449,
          "trades": 4560,
          "taker_buy_base": 1102.577,
          "taker_buy_quote": 119640.59907
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 108.03,
          "high": 109.16,
          "low": 107.95,
          "close": 108.19,
          "volume": 1540.219,
          "close_time": 1754553599999,
          "quote_volume": 167358.74679,
          "trades": 3718,
          "taker_buy_base": 755.29,
          "taker_buy_quote": 82072.52046
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 108.2,
          "high": 110.8,
          "low": 107.61,
          "close": 110.67,
          "volume": 2851.375,
          "close_time": 1754567999999,
          "quote_volume": 311415.66154,
          "trades": 5892,
          "taker_buy_base": 1646.383,
          "taker_buy_quote": 179875.70549
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 110.68,
          "high": 111.21,
          "low": 109.26,
          "close": 110.6,
          "volume": 6247.043,
          "close_time": 1754582399999,
          "quote_volume": 687725.83825,
          "trades": 8361,
          "taker_buy_base": 3614.887,
          "taker_buy_quote": 397929.25057
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 110.6,
          "high": 111.01,
          "low": 108.71,
          "close": 110.1,
          "volume": 3515.528,
          "close_time": 1754596799999,
          "quote_volume": 385558.37292,
          "trades": 6825,
          "taker_buy_base": 1979.172,
          "taker_buy_quote": 217009.91436
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 110.1,
          "high": 114.39,
          "low": 109.98,
          "close": 114.24,
          "volume": 6335.112,
          "close_time": 1754611199999,
          "quote_volume": 708640.03581,
          "trades": 8793,
          "taker_buy_base": 3556.172,
          "taker_buy_quote": 396395.94324
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 114.25,
          "high": 114.89,
          "low": 112.49,
          "close": 114.02,
          "volume": 7372.299,
          "close_time": 1754625599999,
          "quote_volume": 838770.96373,
          "trades": 14183,
          "taker_buy_base": 3801.315,
          "taker_buy_quote": 432710.46738
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 114.02,
          "high": 114.71,
          "low": 112.71,
          "close": 113.65,
          "volume": 5932.49,
          "close_time": 1754639999999,
          "quote_volume": 673356.4279,
          "trades": 8041,
          "taker_buy_base": 2314.027,
          "taker_buy_quote": 262727.24578
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 113.66,
          "high": 114.64,
          "low": 113.2,
          "close": 114.6,
          "volume": 2839.486,
          "close_time": 1754654399999,
          "quote_volume": 323434.0881,
          "trades": 5434,
          "taker_buy_base": 1766.736,
          "taker_buy_quote": 201230.90946
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 114.59,
          "high": 116.27,
          "low": 113.35,
          "close": 114.01,
          "volume": 6917.196,
          "close_time": 1754668799999,
          "quote_volume": 792841.14162,
          "trades": 9732,
          "taker_buy_base": 3140.993,
          "taker_buy_quote": 360970.81148
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 114.01,
          "high": 116.1,
          "low": 113.25,
          "close": 114.59,
          "volume": 5444.415,
          "close_time": 1754683199999,
          "quote_volume": 624759.47557,
          "trades": 10263,
          "taker_buy_base": 3295.415,
          "taker_buy_quote": 378228.40999
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 114.59,
          "high": 115.34,
          "low": 114.25,
          "close": 114.59,
          "volume": 2729.047,
          "close_time": 1754697599999,
          "quote_volume": 313493.32931,
          "trades": 4425,
          "taker_buy_base": 1603.099,
          "taker_buy_quote": 184191.10268
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 114.6,
          "high": 115.2,
          "low": 113.55,
          "close": 113.96,
          "volume": 2233.352,
          "close_time": 1754711999999,
          "quote_volume": 255356.51047,
          "trades": 4640,
          "taker_buy_base": 1305.524,
          "taker_buy_quote": 149248.85794
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 113.97,
          "high": 117.15,
          "low": 113.51,
          "close": 116.53,
          "volume": 3542.762,
          "close_time": 1754726399999,
          "quote_volume": 410843.96698,
          "trades": 7521,
          "taker_buy_base": 2218.594,
          "taker_buy_quote": 257355.60787
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 116.54,
          "high": 117.33,
          "low": 116.24,
          "close": 116.65,
          "volume": 2659.853,
          "close_time": 1754740799999,
          "quote_volume": 310711.74643,
          "trades": 5024,
          "taker_buy_base": 1600.295,
          "taker_buy_quote": 187032.41125
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 116.64,
          "high": 116.71,
          "low": 114.32,
          "close": 115.01,
          "volume": 5006.684,
          "close_time": 1754755199999,
          "quote_volume": 578312.31455,
          "trades": 9867,
          "taker_buy_base": 2283.647,
          "taker_buy_quote": 263754.65584
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 115.0,
          "high": 116.46,
          "low": 114.98,
          "close": 116.19,
          "volume": 2908.243,
          "close_time": 1754769599999,
          "quote_volume": 336808.45671,
          "trades": 6973,
          "taker_buy_base": 1725.406,
          "taker_buy_quote": 199871.50065
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 116.18,
          "high": 116.62,
          "low": 114.46,
          "close": 114.82,
          "volume": 3818.731,
          "close_time": 1754783999999,
          "quote_volume": 441197.20238,
          "trades": 7278,
          "taker_buy_base": 2108.419,
          "taker_buy_quote": 243507.23265
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 114.8,
          "high": 116.15,
          "low": 114.63,
          "close": 116.13,
          "volume": 2485.504,
          "close_time": 1754798399999,
          "quote_volume": 287199.68174,
          "trades": 6481,
          "taker_buy_base": 1310.427,
          "taker_buy_quote": 151421.08844
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 116.12,
          "high": 116.62,
          "low": 112.61,
          "close": 112.69,
          "volume": 2861.961,
          "close_time": 1754812799999,
          "quote_volume": 327993.59556,
          "trades": 6224,
          "taker_buy_base": 1300.304,
          "taker_buy_quote": 149038.05981
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 112.68,
          "high": 113.65,
          "low": 111.31,
          "close": 112.56,
          "volume": 3638.238,
          "close_time": 1754827199999,
          "quote_volume": 409521.18008,
          "trades": 6846,
          "taker_buy_base": 1616.074,
          "taker_buy_quote": 182093.90464
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 112.57,
          "high": 113.87,
          "low": 112.1,
          "close": 113.53,
          "volume": 2447.643,
          "close_time": 1754841599999,
          "quote_volume": 276618.51531,
          "trades": 5664,
          "taker_buy_base": 1071.545,
          "taker_buy_quote": 121189.99667
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 113.52,
          "high": 115.47,
          "low": 113.35,
          "close": 115.34,
          "volume": 2921.106,
          "close_time": 1754855999999,
          "quote_volume": 334097.06208,
          "trades": 4709,
          "taker_buy_base": 1775.288,
          "taker_buy_quote": 203091.3175
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 115.34,
          "high": 115.55,
          "low": 113.21,
          "close": 114.0,
          "volume": 2321.68,
          "close_time": 1754870399999,
          "quote_volume": 265044.5125,
          "trades": 4845,
          "taker_buy_base": 855.886,
          "taker_buy_quote": 97726.45593
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 114.01,
          "high": 116.13,
          "low": 113.2,
          "close": 115.35,
          "volume": 3830.931,
          "close_time": 1754884799999,
          "quote_volume": 440196.46671,
          "trades": 7527,
          "taker_buy_base": 1982.819,
          "taker_buy_quote": 228003.94086
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 115.32,
          "high": 115.9,
          "low": 113.3,
          "close": 113.36,
          "volume": 2283.223,
          "close_time": 1754899199999,
          "quote_volume": 261368.69427,
          "trades": 4959,
          "taker_buy_base": 1296.377,
          "taker_buy_quote": 148381.59091
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 113.36,
          "high": 113.51,
          "low": 111.18,
          "close": 111.48,
          "volume": 5659.163,
          "close_time": 1754913599999,
          "quote_volume": 636929.79432,
          "trades": 11763,
          "taker_buy_base": 2607.169,
          "taker_buy_quote": 293581.43009
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 111.47,
          "high": 113.4,
          "low": 110.82,
          "close": 112.43,
          "volume": 7587.643,
          "close_time": 1754927999999,
          "quote_volume": 850395.29505,
          "trades": 13272,
          "taker_buy_base": 3767.596,
          "taker_buy_quote": 422968.90842
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 112.42,
          "high": 113.62,
          "low": 111.39,
          "close": 112.0,
          "volume": 3564.573,
          "close_time": 1754942399999,
          "quote_volume": 402466.48428,
          "trades": 7706,
          "taker_buy_base": 1564.861,
          "taker_buy_quote": 176684.94585
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 112.0,
          "high": 112.16,
          "low": 109.45,
          "close": 110.02,
          "volume": 5798.144,
          "close_time": 1754956799999,
          "quote_volume": 641538.20588,
          "trades": 9219,
          "taker_buy_base": 2251.576,
          "taker_buy_quote": 249073.77685
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 110.04,
          "high": 111.15,
          "low": 109.86,
          "close": 110.17,
          "volume": 2002.332,
          "close_time": 1754971199999,
          "quote_volume": 221236.5582,
          "trades": 5007,
          "taker_buy_base": 967.236,
          "taker_buy_quote": 106917.92715
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 110.17,
          "high": 111.0,
          "low": 109.54,
          "close": 110.98,
          "volume": 1684.74,
          "close_time": 1754985599999,
          "quote_volume": 185853.8625,
          "trades": 4889,
          "taker_buy_base": 950.954,
          "taker_buy_quote": 104962.34325
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 110.97,
          "high": 110.97,
          "low": 109.31,
          "close": 110.61,
          "volume": 2121.923,
          "close_time": 1754999999999,
          "quote_volume": 233574.2219,
          "trades": 5488,
          "taker_buy_base": 993.838,
          "taker_buy_quote": 109414.62305
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 110.6,
          "high": 114.29,
          "low": 110.02,
          "close": 114.23,
          "volume": 7073.794,
          "close_time": 1755014399999,
          "quote_volume": 794308.69841,
          "trades": 12261,
          "taker_buy_base": 4086.916,
          "taker_buy_quote": 458994.12223
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 114.24,
          "high": 115.61,
          "low": 113.38,
          "close": 114.1,
          "volume": 5264.816,
          "close_time": 1755028799999,
          "quote_volume": 601943.84183,
          "trades": 9852,
          "taker_buy_base": 2705.127,
          "taker_buy_quote": 309571.02147
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 114.08,
          "high": 115.14,
          "low": 113.64,
          "close": 114.44,
          "volume": 3525.087,
          "close_time": 1755043199999,
          "quote_volume": 403411.1273,
          "trades": 7026,
          "taker_buy_base": 1867.402,
          "taker_buy_quote": 213758.77096
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 114.44,
          "high": 115.78,
          "low": 113.9,
          "close": 115.57,
          "volume": 3625.927,
          "close_time": 1755057599999,
          "quote_volume": 416638.11403,
          "trades": 6289,
          "taker_buy_base": 2312.047,
          "taker_buy_quote": 266027.91695
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 115.56,
          "high": 116.18,
          "low": 114.33,
          "close": 116.14,
          "volume": 3737.454,
          "close_time": 1755071999999,
          "quote_volume": 431376.54859,
          "trades": 7659,
          "taker_buy_base": 1712.746,
          "taker_buy_quote": 197711.30972
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 116.15,
          "high": 118.1,
          "low": 115.88,
          "close": 117.42,
          "volume": 6556.288,
          "close_time": 1755086399999,
          "quote_volume": 768653.72199,
          "trades": 11508,
          "taker_buy_base": 3113.586,
          "taker_buy_quote": 365420.4979
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 117.47,
          "high": 118.02,
          "low": 115.04,
          "close": 115.76,
          "volume": 8357.559,
          "close_time": 1755100799999,
          "quote_volume": 972655.51307,
          "trades": 18531,
          "taker_buy_base": 5181.295,
          "taker_buy_quote": 602767.31295
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 115.76,
          "high": 116.65,
          "low": 114.52,
          "close": 115.73,
          "volume": 3636.456,
          "close_time": 1755115199999,
          "quote_volume": 420811.75101,
          "trades": 9299,
          "taker_buy_base": 1776.824,
          "taker_buy_quote": 205580.88461
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 115.72,
          "high": 115.86,
          "low": 114.1,
          "close": 115.24,
          "volume": 5395.682,
          "close_time": 1755129599999,
          "quote_volume": 620342.60066,
          "trades": 11565,
          "taker_buy_base": 2453.974,
          "taker_buy_quote": 282403.54664
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 115.24,
          "high": 116.68,
          "low": 113.86,
          "close": 116.26,
          "volume": 5505.793,
          "close_time": 1755143999999,
          "quote_volume": 634965.15241,
          "trades": 9219,
          "taker_buy_base": 3143.779,
          "taker_buy_quote": 363328.83458
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 116.27,
          "high": 116.7,
          "low": 114.74,
          "close": 115.13,
          "volume": 4926.939,
          "close_time": 1755158399999,
          "quote_volume": 569703.17213,
          "trades": 9735,
          "taker_buy_base": 1997.839,
          "taker_buy_quote": 230951.94851
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 115.19,
          "high": 115.28,
          "low": 113.39,
          "close": 113.64,
          "volume": 6156.833,
          "close_time": 1755172799999,
          "quote_volume": 704437.7927,
          "trades": 11842,
          "taker_buy_base": 2142.971,
          "taker_buy_quote": 245214.26934
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 113.64,
          "high": 114.78,
          "low": 109.47,
          "close": 109.96,
          "volume": 13472.69,
          "close_time": 1755187199999,
          "quote_volume": 1498622.98986,
          "trades": 30653,
          "taker_buy_base": 6140.237,
          "taker_buy_quote": 683157.78868
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 109.97,
          "high": 110.09,
          "low": 107.7,
          "close": 109.46,
          "volume": 6835.952,
          "close_time": 1755201599999,
          "quote_volume": 743917.40121,
          "trades": 16796,
          "taker_buy_base": 2973.977,
          "taker_buy_quote": 323711.33919
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 109.46,
          "high": 110.46,
          "low": 108.12,
          "close": 110.18,
          "volume": 4315.937,
          "close_time": 1755215999999,
          "quote_volume": 472343.69588,
          "trades": 9696,
          "taker_buy_base": 2520.974,
          "taker_buy_quote": 276151.85029
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 110.19,
          "high": 111.9,
          "low": 109.6,
          "close": 111.84,
          "volume": 3189.647,
          "close_time": 1755230399999,
          "quote_volume": 352097.83539,
          "trades": 5935,
          "taker_buy_base": 1164.566,
          "taker_buy_quote": 128823.27552
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 111.83,
          "high": 112.5,
          "low": 110.94,
          "close": 111.32,
          "volume": 2211.157,
          "close_time": 1755244799999,
          "quote_volume": 247156.77676,
          "trades": 5152,
          "taker_buy_base": 1072.84,
          "taker_buy_quote": 119976.12284
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 111.33,
          "high": 112.06,
          "low": 109.24,
          "close": 109.82,
          "volume": 5247.291,
          "close_time": 1755259199999,
          "quote_volume": 580086.34343,
          "trades": 9077,
          "taker_buy_base": 2491.84,
          "taker_buy_quote": 275724.56467
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 109.83,
          "high": 111.08,
          "low": 106.97,
          "close": 107.77,
          "volume": 9120.463,
          "close_time": 1755273599999,
          "quote_volume": 989676.24197,
          "trades": 17563,
          "taker_buy_base": 3902.577,
          "taker_buy_quote": 424114.46432
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 107.76,
          "high": 109.16,
          "low": 106.91,
          "close": 108.24,
          "volume": 4922.56,
          "close_time": 1755287999999,
          "quote_volume": 532398.22714,
          "trades": 9870,
          "taker_buy_base": 2463.006,
          "taker_buy_quote": 266402.1136
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 108.2,
          "high": 109.58,
          "low": 108.08,
          "close": 109.08,
          "volume": 2651.417,
          "close_time": 1755302399999,
          "quote_volume": 288631.21107,
          "trades": 5257,
          "taker_buy_base": 1271.508,
          "taker_buy_quote": 138536.92746
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 109.07,
          "high": 109.93,
          "low": 109.04,
          "close": 109.56,
          "volume": 970.447,
          "close_time": 1755316799999,
          "quote_volume": 106384.26717,
          "trades": 3146,
          "taker_buy_base": 492.881,
          "taker_buy_quote": 54041.04889
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 109.56,
          "high": 110.47,
          "low": 109.19,
          "close": 110.19,
          "volume": 1639.201,
          "close_time": 1755331199999,
          "quote_volume": 180119.75176,
          "trades": 3230,
          "taker_buy_base": 1038.149,
          "taker_buy_quote": 114189.70077
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 110.2,
          "high": 110.38,
          "low": 109.01,
          "close": 109.59,
          "volume": 1301.242,
          "close_time": 1755345599999,
          "quote_volume": 142700.37892,
          "trades": 4234,
          "taker_buy_base": 597.877,
          "taker_buy_quote": 65564.16271
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 109.61,
          "high": 110.57,
          "low": 108.77,
          "close": 109.54,
          "volume": 3703.528,
          "close_time": 1755359999999,
          "quote_volume": 405465.39607,
          "trades": 6326,
          "taker_buy_base": 1465.842,
          "taker_buy_quote": 160637.04325
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 109.55,
          "high": 109.69,
          "low": 107.89,
          "close": 108.24,
          "volume": 3155.234,
          "close_time": 1755374399999,
          "quote_volume": 342423.97946,
          "trades": 5657,
          "taker_buy_base": 1497.634,
          "taker_buy_quote": 162485.32612
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 108.24,
          "high": 109.11,
          "low": 108.01,
          "close": 108.72,
          "volume": 1408.312,
          "close_time": 1755388799999,
          "quote_volume": 153153.99093,
          "trades": 2993,
          "taker_buy_base": 624.938,
          "taker_buy_quote": 67981.42233
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 108.73,
          "high": 109.67,
          "low": 107.86,
          "close": 109.56,
          "volume": 1426.804,
          "close_time": 1755403199999,
          "quote_volume": 155108.90862,
          "trades": 4458,
          "taker_buy_base": 715.454,
          "taker_buy_quote": 77798.59556
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 109.56,
          "high": 110.43,
          "low": 109.47,
          "close": 109.8,
          "volume": 2572.988,
          "close_time": 1755417599999,
          "quote_volume": 282898.34437,
          "trades": 4584,
          "taker_buy_base": 1195.591,
          "taker_buy_quote": 131480.55159
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 109.83,
          "high": 110.69,
          "low": 109.71,
          "close": 110.43,
          "volume": 2595.006,
          "close_time": 1755431999999,
          "quote_volume": 285912.63474,
          "trades": 4819,
          "taker_buy_base": 1257.709,
          "taker_buy_quote": 138617.76346
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 110.43,
          "high": 110.54,
          "low": 108.83,
          "close": 110.2,
          "volume": 4435.934,
          "close_time": 1755446399999,
          "quote_volume": 486227.52546,
          "trades": 5973,
          "taker_buy_base": 1812.076,
          "taker_buy_quote": 198786.68576
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 110.2,
          "high": 110.59,
          "low": 107.91,
          "close": 109.07,
          "volume": 4197.419,
          "close_time": 1755460799999,
          "quote_volume": 458206.79046,
          "trades": 7791,
          "taker_buy_base": 2085.495,
          "taker_buy_quote": 227736.7624
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 109.08,
          "high": 110.04,
          "low": 108.93,
          "close": 109.15,
          "volume": 1948.2,
          "close_time": 1755475199999,
          "quote_volume": 213306.01625,
          "trades": 4394,
          "taker_buy_base": 793.074,
          "taker_buy_quote": 86850.59063
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 109.14,
          "high": 109.3,
          "low": 106.51,
          "close": 107.33,
          "volume": 5014.364,
          "close_time": 1755489599999,
          "quote_volume": 539884.52372,
          "trades": 14148,
          "taker_buy_base": 1885.908,
          "taker_buy_quote": 203143.85876
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 107.32,
          "high": 108.08,
          "low": 106.42,
          "close": 106.99,
          "volume": 5097.82,
          "close_time": 1755503999999,
          "quote_volume": 546317.43628,
          "trades": 9046,
          "taker_buy_base": 2854.771,
          "taker_buy_quote": 305976.07028
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 107.0,
          "high": 107.39,
          "low": 105.85,
          "close": 106.21,
          "volume": 5506.941,
          "close_time": 1755518399999,
          "quote_volume": 587350.16953,
          "trades": 8786,
          "taker_buy_base": 2298.758,
          "taker_buy_quote": 245444.8358
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 106.21,
          "high": 107.3,
          "low": 105.57,
          "close": 106.75,
          "volume": 4808.32,
          "close_time": 1755532799999,
          "quote_volume": 511253.96422,
          "trades": 8522,
          "taker_buy_base": 2728.609,
          "taker_buy_quote": 289952.93125
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 106.75,
          "high": 107.73,
          "low": 105.52,
          "close": 107.27,
          "volume": 5124.213,
          "close_time": 1755547199999,
          "quote_volume": 546719.28424,
          "trades": 7746,
          "taker_buy_base": 2557.185,
          "taker_buy_quote": 273009.71984
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 107.26,
          "high": 108.66,
          "low": 107.08,
          "close": 107.41,
          "volume": 1875.118,
          "close_time": 1755561599999,
          "quote_volume": 202260.10962,
          "trades": 3468,
          "taker_buy_base": 896.035,
          "taker_buy_quote": 96710.89674
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 107.43,
          "high": 107.98,
          "low": 105.56,
          "close": 105.84,
          "volume": 2890.616,
          "close_time": 1755575999999,
          "quote_volume": 308837.93295,
          "trades": 6957,
          "taker_buy_base": 1470.675,
          "taker_buy_quote": 157090.51686
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 105.83,
          "high": 106.73,
          "low": 105.22,
          "close": 106.32,
          "volume": 2460.508,
          "close_time": 1755590399999,
          "quote_volume": 261092.92946,
          "trades": 6497,
          "taker_buy_base": 1090.672,
          "taker_buy_quote": 115812.19996
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 106.33,
          "high": 107.21,
          "low": 105.21,
          "close": 106.74,
          "volume": 7063.921,
          "close_time": 1755604799999,
          "quote_volume": 749861.17542,
          "trades": 11580,
          "taker_buy_base": 3553.499,
          "taker_buy_quote": 377338.0322
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 106.74,
          "high": 107.52,
          "low": 104.54,
          "close": 104.82,
          "volume": 7503.013,
          "close_time": 1755619199999,
          "quote_volume": 793243.21481,
          "trades": 13474,
          "taker_buy_base": 3038.917,
          "taker_buy_quote": 321538.99636
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 104.81,
          "high": 104.95,
          "low": 102.88,
          "close": 103.93,
          "volume": 6481.317,
          "close_time": 1755633599999,
          "quote_volume": 672849.53304,
          "trades": 11391,
          "taker_buy_base": 3039.584,
          "taker_buy_quote": 315632.40299
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 103.93,
          "high": 104.87,
          "low": 102.35,
          "close": 102.68,
          "volume": 5051.094,
          "close_time": 1755647999999,
          "quote_volume": 523712.8723,
          "trades": 6565,
          "taker_buy_base": 2341.628,
          "taker_buy_quote": 242664.45249
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 102.71,
          "high": 104.16,
          "low": 102.53,
          "close": 103.69,
          "volume": 3914.061,
          "close_time": 1755662399999,
          "quote_volume": 404832.38902,
          "trades": 6674,
          "taker_buy_base": 2020.22,
          "taker_buy_quote": 209055.11677
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 103.7,
          "high": 104.17,
          "low": 103.4,
          "close": 103.42,
          "volume": 1906.986,
          "close_time": 1755676799999,
          "quote_volume": 198170.8137,
          "trades": 3594,
          "taker_buy_base": 767.01,
          "taker_buy_quote": 79722.92285
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 103.42,
          "high": 104.23,
          "low": 102.11,
          "close": 102.96,
          "volume": 5108.788,
          "close_time": 1755691199999,
          "quote_volume": 526771.46708,
          "trades": 5811,
          "taker_buy_base": 2351.081,
          "taker_buy_quote": 242553.79973
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 102.97,
          "high": 104.52,
          "low": 101.56,
          "close": 103.91,
          "volume": 6797.322,
          "close_time": 1755705599999,
          "quote_volume": 699482.96846,
          "trades": 11725,
          "taker_buy_base": 3507.099,
          "taker_buy_quote": 361083.125
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 103.91,
          "high": 107.0,
          "low": 103.91,
          "close": 106.34,
          "volume": 7324.338,
          "close_time": 1755719999999,
          "quote_volume": 774532.50143,
          "trades": 9666,
          "taker_buy_base": 4253.542,
          "taker_buy_quote": 449724.71025
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 106.35,
          "high": 107.07,
          "low": 105.8,
          "close": 107.03,
          "volume": 2854.795,
          "close_time": 1755734399999,
          "quote_volume": 303931.00231,
          "trades": 4729,
          "taker_buy_base": 1377.304,
          "taker_buy_quote": 146695.72982
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 107.02,
          "high": 108.64,
          "low": 106.91,
          "close": 107.21,
          "volume": 5734.567,
          "close_time": 1755748799999,
          "quote_volume": 617228.2614,
          "trades": 9774,
          "taker_buy_base": 3115.029,
          "taker_buy_quote": 335186.51284
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 107.22,
          "high": 107.62,
          "low": 106.76,
          "close": 107.4,
          "volume": 3329.616,
          "close_time": 1755763199999,
          "quote_volume": 357044.28051,
          "trades": 5462,
          "taker_buy_base": 1461.207,
          "taker_buy_quote": 156727.56909
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 107.39,
          "high": 107.61,
          "low": 105.29,
          "close": 105.6,
          "volume": 3348.666,
          "close_time": 1755777599999,
          "quote_volume": 355730.65551,
          "trades": 6519,
          "taker_buy_base": 1019.469,
          "taker_buy_quote": 108361.16599
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 105.6,
          "high": 107.06,
          "low": 105.23,
          "close": 106.17,
          "volume": 5073.898,
          "close_time": 1755791999999,
          "quote_volume": 538792.54747,
          "trades": 10173,
          "taker_buy_base": 2323.993,
          "taker_buy_quote": 246919.42416
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 106.18,
          "high": 108.45,
          "low": 106.01,
          "close": 107.29,
          "volume": 7378.691,
          "close_time": 1755806399999,
          "quote_volume": 791118.13551,
          "trades": 9212,
          "taker_buy_base": 2772.841,
          "taker_buy_quote": 297580.15458
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 107.3,
          "high": 107.42,
          "low": 105.78,
          "close": 106.22,
          "volume": 3479.113,
          "close_time": 1755820799999,
          "quote_volume": 370997.48589,
          "trades": 5078,
          "taker_buy_base": 1494.924,
          "taker_buy_quote": 159410.88479
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 106.24,
          "high": 106.97,
          "low": 105.34,
          "close": 106.11,
          "volume": 2245.765,
          "close_time": 1755835199999,
          "quote_volume": 238527.91723,
          "trades": 4552,
          "taker_buy_base": 1041.301,
          "taker_buy_quote": 110680.6347
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 106.11,
          "high": 106.99,
          "low": 105.88,
          "close": 106.41,
          "volume": 2277.041,
          "close_time": 1755849599999,
          "quote_volume": 242558.05331,
          "trades": 5306,
          "taker_buy_base": 1168.602,
          "taker_buy_quote": 124531.05856
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 106.42,
          "high": 107.31,
          "low": 105.63,
          "close": 105.63,
          "volume": 3546.837,
          "close_time": 1755863999999,
          "quote_volume": 378213.2937,
          "trades": 5861,
          "taker_buy_base": 1876.404,
          "taker_buy_quote": 200185.82894
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 105.65,
          "high": 111.11,
          "low": 103.66,
          "close": 108.73,
          "volume": 17113.577,
          "close_time": 1755878399999,
          "quote_volume": 1854404.99388,
          "trades": 28705,
          "taker_buy_base": 9253.742,
          "taker_buy_quote": 1002900.44185
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 108.73,
          "high": 111.9,
          "low": 108.73,
          "close": 110.56,
          "volume": 9830.972,
          "close_time": 1755892799999,
          "quote_volume": 1081323.49327,
          "trades": 17098,
          "taker_buy_base": 5056.379,
          "taker_buy_quote": 556595.369
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 110.57,
          "high": 111.44,
          "low": 110.2,
          "close": 111.07,
          "volume": 4061.64,
          "close_time": 1755907199999,
          "quote_volume": 449786.74416,
          "trades": 7956,
          "taker_buy_base": 2002.859,
          "taker_buy_quote": 221769.5205
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 111.04,
          "high": 111.17,
          "low": 107.96,
          "close": 108.72,
          "volume": 4786.696,
          "close_time": 1755921599999,
          "quote_volume": 523417.06227,
          "trades": 8121,
          "taker_buy_base": 1884.594,
          "taker_buy_quote": 206101.529
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 108.72,
          "high": 110.32,
          "low": 108.65,
          "close": 109.21,
          "volume": 4234.126,
          "close_time": 1755935999999,
          "quote_volume": 463756.72713,
          "trades": 6777,
          "taker_buy_base": 1870.58,
          "taker_buy_quote": 204942.22365
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 109.22,
          "high": 109.58,
          "low": 108.38,
          "close": 108.51,
          "volume": 2155.051,
          "close_time": 1755950399999,
          "quote_volume": 235147.45616,
          "trades": 4816,
          "taker_buy_base": 819.148,
          "taker_buy_quote": 89410.07848
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 108.51,
          "high": 109.05,
          "low": 108.13,
          "close": 108.67,
          "volume": 2509.219,
          "close_time": 1755964799999,
          "quote_volume": 272398.14536,
          "trades": 5469,
          "taker_buy_base": 1291.465,
          "taker_buy_quote": 140176.77951
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 108.67,
          "high": 109.66,
          "low": 108.3,
          "close": 109.66,
          "volume": 1860.994,
          "close_time": 1755979199999,
          "quote_volume": 202537.04526,
          "trades": 3670,
          "taker_buy_base": 1015.982,
          "taker_buy_quote": 110647.96705
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 109.67,
          "high": 109.68,
          "low": 108.8,
          "close": 109.49,
          "volume": 1732.529,
          "close_time": 1755993599999,
          "quote_volume": 189384.06601,
          "trades": 3022,
          "taker_buy_base": 894.848,
          "taker_buy_quote": 97794.56446
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 109.5,
          "high": 109.84,
          "low": 105.48,
          "close": 106.47,
          "volume": 7517.739,
          "close_time": 1756007999999,
          "quote_volume": 807871.04523,
          "trades": 10221,
          "taker_buy_base": 3744.337,
          "taker_buy_quote": 402743.30575
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 106.48,
          "high": 107.19,
          "low": 105.73,
          "close": 106.41,
          "volume": 2976.719,
          "close_time": 1756022399999,
          "quote_volume": 317345.85743,
          "trades": 6170,
          "taker_buy_base": 1640.797,
          "taker_buy_quote": 175013.99095
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 106.42,
          "high": 106.8,
          "low": 105.5,
          "close": 105.74,
          "volume": 2804.579,
          "close_time": 1756036799999,
          "quote_volume": 297485.67593,
          "trades": 5816,
          "taker_buy_base": 1426.349,
          "taker_buy_quote": 151389.17105
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 105.74,
          "high": 107.0,
          "low": 105.65,
          "close": 106.06,
          "volume": 3807.637,
          "close_time": 1756051199999,
          "quote_volume": 404595.19677,
          "trades": 7708,
          "taker_buy_base": 2202.451,
          "taker_buy_quote": 234137.12881
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 106.08,
          "high": 110.54,
          "low": 105.28,
          "close": 107.4,
          "volume": 12015.932,
          "close_time": 1756065599999,
          "quote_volume": 1295999.19456,
          "trades": 26357,
          "taker_buy_base": 6263.534,
          "taker_buy_quote": 675856.8203
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 107.41,
          "high": 107.44,
          "low": 104.35,
          "close": 105.34,
          "volume": 6002.64,
          "close_time": 1756079999999,
          "quote_volume": 635523.34418,
          "trades": 16547,
          "taker_buy_base": 2622.39,
          "taker_buy_quote": 277547.10557
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 105.35,
          "high": 106.75,
          "low": 104.03,
          "close": 106.12,
          "volume": 4401.839,
          "close_time": 1756094399999,
          "quote_volume": 465205.51139,
          "trades": 11377,
          "taker_buy_base": 2150.007,
          "taker_buy_quote": 226950.17058
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 106.11,
          "high": 106.42,
          "low": 104.61,
          "close": 104.82,
          "volume": 4742.552,
          "close_time": 1756108799999,
          "quote_volume": 499484.40519,
          "trades": 11484,
          "taker_buy_base": 2614.061,
          "taker_buy_quote": 275008.76646
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 104.83,
          "high": 105.54,
          "low": 102.67,
          "close": 103.33,
          "volume": 5496.522,
          "close_time": 1756123199999,
          "quote_volume": 571878.60927,
          "trades": 11590,
          "taker_buy_base": 2471.942,
          "taker_buy_quote": 257339.37922
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 103.34,
          "high": 104.52,
          "low": 103.01,
          "close": 103.39,
          "volume": 3709.301,
          "close_time": 1756137599999,
          "quote_volume": 384571.77946,
          "trades": 8584,
          "taker_buy_base": 1952.534,
          "taker_buy_quote": 202474.34886
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 103.4,
          "high": 103.84,
          "low": 101.51,
          "close": 101.76,
          "volume": 3503.312,
          "close_time": 1756151999999,
          "quote_volume": 360429.37359,
          "trades": 9133,
          "taker_buy_base": 1302.098,
          "taker_buy_quote": 134014.05544
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 101.76,
          "high": 102.12,
          "low": 100.42,
          "close": 102.02,
          "volume": 6666.531,
          "close_time": 1756166399999,
          "quote_volume": 674279.0719,
          "trades": 12236,
          "taker_buy_base": 2978.314,
          "taker_buy_quote": 301326.77877
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 102.03,
          "high": 102.52,
          "low": 100.75,
          "close": 101.83,
          "volume": 4996.421,
          "close_time": 1756180799999,
          "quote_volume": 507712.12465,
          "trades": 9198,
          "taker_buy_base": 2031.751,
          "taker_buy_quote": 206384.63835
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 101.83,
          "high": 103.29,
          "low": 101.83,
          "close": 102.87,
          "volume": 1919.384,
          "close_time": 1756195199999,
          "quote_volume": 197078.90203,
          "trades": 4609,
          "taker_buy_base": 1004.898,
          "taker_buy_quote": 103189.53925
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 102.88,
          "high": 104.03,
          "low": 102.51,
          "close": 103.8,
          "volume": 4760.974,
          "close_time": 1756209599999,
          "quote_volume": 491989.24796,
          "trades": 5324,
          "taker_buy_base": 2649.652,
          "taker_buy_quote": 273855.5482
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 103.8,
          "high": 106.01,
          "low": 103.53,
          "close": 105.11,
          "volume": 6103.068,
          "close_time": 1756223999999,
          "quote_volume": 639747.26882,
          "trades": 13093,
          "taker_buy_base": 2707.139,
          "taker_buy_quote": 283623.83964
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 105.1,
          "high": 107.37,
          "low": 104.87,
          "close": 107.18,
          "volume": 3980.918,
          "close_time": 1756238399999,
          "quote_volume": 421814.97076,
          "trades": 6372,
          "taker_buy_base": 2112.325,
          "taker_buy_quote": 223848.07876
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 107.17,
          "high": 107.68,
          "low": 105.88,
          "close": 105.91,
          "volume": 3385.023,
          "close_time": 1756252799999,
          "quote_volume": 361135.92951,
          "trades": 6303,
          "taker_buy_base": 1623.206,
          "taker_buy_quote": 173258.64672
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 105.91,
          "high": 105.93,
          "low": 105.06,
          "close": 105.79,
          "volume": 1963.477,
          "close_time": 1756267199999,
          "quote_volume": 207015.24367,
          "trades": 3862,
          "taker_buy_base": 1114.631,
          "taker_buy_quote": 117536.28121
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 105.8,
          "high": 106.48,
          "low": 104.69,
          "close": 104.91,
          "volume": 2064.082,
          "close_time": 1756281599999,
          "quote_volume": 218162.09458,
          "trades": 3817,
          "taker_buy_base": 1013.976,
          "taker_buy_quote": 107311.71958
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 104.95,
          "high": 105.84,
          "low": 104.44,
          "close": 105.22,
          "volume": 2235.871,
          "close_time": 1756295999999,
          "quote_volume": 235259.51616,
          "trades": 3926,
          "taker_buy_base": 1256.329,
          "taker_buy_quote": 132231.0217
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 105.21,
          "high": 106.13,
          "low": 104.68,
          "close": 105.76,
          "volume": 2068.763,
          "close_time": 1756310399999,
          "quote_volume": 218092.41679,
          "trades": 5562,
          "taker_buy_base": 1003.775,
          "taker_buy_quote": 105913.07307
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 105.76,
          "high": 105.76,
          "low": 104.04,
          "close": 104.5,
          "volume": 2247.577,
          "close_time": 1756324799999,
          "quote_volume": 236102.15302,
          "trades": 4799,
          "taker_buy_base": 1085.415,
          "taker_buy_quote": 114053.38288
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 104.51,
          "high": 105.21,
          "low": 103.6,
          "close": 103.9,
          "volume": 3532.917,
          "close_time": 1756339199999,
          "quote_volume": 368821.64153,
          "trades": 8147,
          "taker_buy_base": 1586.639,
          "taker_buy_quote": 165684.96318
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 103.91,
          "high": 104.22,
          "low": 103.5,
          "close": 103.72,
          "volume": 1683.789,
          "close_time": 1756353599999,
          "quote_volume": 174901.28213,
          "trades": 3934,
          "taker_buy_base": 743.818,
          "taker_buy_quote": 77284.49386
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 103.73,
          "high": 105.5,
          "low": 103.71,
          "close": 105.2,
          "volume": 4509.508,
          "close_time": 1756367999999,
          "quote_volume": 471638.35348,
          "trades": 6331,
          "taker_buy_base": 2553.594,
          "taker_buy_quote": 267008.30875
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 105.2,
          "high": 105.76,
          "low": 104.38,
          "close": 104.95,
          "volume": 2108.574,
          "close_time": 1756382399999,
          "quote_volume": 221441.3293,
          "trades": 3406,
          "taker_buy_base": 1113.916,
          "taker_buy_quote": 116961.39321
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 104.95,
          "high": 105.86,
          "low": 104.16,
          "close": 104.46,
          "volume": 4116.472,
          "close_time": 1756396799999,
          "quote_volume": 432600.84148,
          "trades": 10178,
          "taker_buy_base": 2231.513,
          "taker_buy_quote": 234504.38064
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 104.49,
          "high": 107.21,
          "low": 103.46,
          "close": 103.5,
          "volume": 6785.3,
          "close_time": 1756411199999,
          "quote_volume": 709310.43456,
          "trades": 8363,
          "taker_buy_base": 4119.716,
          "taker_buy_quote": 431130.22664
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 103.52,
          "high": 104.76,
          "low": 103.18,
          "close": 104.76,
          "volume": 4029.54,
          "close_time": 1756425599999,
          "quote_volume": 418422.68702,
          "trades": 4606,
          "taker_buy_base": 1508.45,
          "taker_buy_quote": 156874.31581
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 104.76,
          "high": 104.83,
          "low": 103.84,
          "close": 104.72,
          "volume": 1912.798,
          "close_time": 1756439999999,
          "quote_volume": 199679.04925,
          "trades": 3701,
          "taker_buy_base": 875.968,
          "taker_buy_quote": 91467.46482
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 104.71,
          "high": 104.78,
          "low": 102.55,
          "close": 102.79,
          "volume": 2660.35,
          "close_time": 1756454399999,
          "quote_volume": 275952.84455,
          "trades": 4160,
          "taker_buy_base": 947.555,
          "taker_buy_quote": 98227.938
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 102.79,
          "high": 103.49,
          "low": 101.49,
          "close": 103.01,
          "volume": 3391.918,
          "close_time": 1756468799999,
          "quote_volume": 347870.31902,
          "trades": 6421,
          "taker_buy_base": 1560.796,
          "taker_buy_quote": 160113.03829
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 103.0,
          "high": 104.2,
          "low": 101.3,
          "close": 102.12,
          "volume": 4364.76,
          "close_time": 1756483199999,
          "quote_volume": 447043.39137,
          "trades": 8656,
          "taker_buy_base": 2191.127,
          "taker_buy_quote": 224484.92099
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 102.13,
          "high": 102.35,
          "low": 100.86,
          "close": 101.51,
          "volume": 5646.235,
          "close_time": 1756497599999,
          "quote_volume": 574195.42921,
          "trades": 7048,
          "taker_buy_base": 3296.987,
          "taker_buy_quote": 335600.37746
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 101.53,
          "high": 102.42,
          "low": 101.03,
          "close": 102.17,
          "volume": 2219.165,
          "close_time": 1756511999999,
          "quote_volume": 225558.83705,
          "trades": 3426,
          "taker_buy_base": 958.764,
          "taker_buy_quote": 97486.56126
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 102.19,
          "high": 102.76,
          "low": 100.88,
          "close": 102.75,
          "volume": 2407.677,
          "close_time": 1756526399999,
          "quote_volume": 245167.33407,
          "trades": 3884,
          "taker_buy_base": 1243.031,
          "taker_buy_quote": 126597.62431
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 102.75,
          "high": 104.18,
          "low": 102.75,
          "close": 104.13,
          "volume": 2144.539,
          "close_time": 1756540799999,
          "quote_volume": 221688.03421,
          "trades": 3028,
          "taker_buy_base": 1106.407,
          "taker_buy_quote": 114410.83242
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 104.14,
          "high": 104.22,
          "low": 103.07,
          "close": 103.49,
          "volume": 1302.56,
          "close_time": 1756555199999,
          "quote_volume": 134860.3123,
          "trades": 2106,
          "taker_buy_base": 599.839,
          "taker_buy_quote": 62110.89688
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 103.48,
          "high": 104.1,
          "low": 102.49,
          "close": 103.79,
          "volume": 3497.11,
          "close_time": 1756569599999,
          "quote_volume": 360663.70214,
          "trades": 3420,
          "taker_buy_base": 2037.356,
          "taker_buy_quote": 210185.72139
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 103.79,
          "high": 103.79,
          "low": 103.09,
          "close": 103.5,
          "volume": 1260.762,
          "close_time": 1756583999999,
          "quote_volume": 130355.8272,
          "trades": 1894,
          "taker_buy_base": 632.637,
          "taker_buy_quote": 65431.5473
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 103.51,
          "high": 104.82,
          "low": 103.23,
          "close": 104.42,
          "volume": 3022.788,
          "close_time": 1756598399999,
          "quote_volume": 314841.9442,
          "trades": 3655,
          "taker_buy_base": 1634.132,
          "taker_buy_quote": 170190.74344
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 104.43,
          "high": 106.72,
          "low": 104.37,
          "close": 106.2,
          "volume": 4091.142,
          "close_time": 1756612799999,
          "quote_volume": 431733.13909,
          "trades": 5094,
          "taker_buy_base": 2342.38,
          "taker_buy_quote": 247182.0245
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 106.21,
          "high": 106.49,
          "low": 104.88,
          "close": 104.95,
          "volume": 1198.233,
          "close_time": 1756627199999,
          "quote_volume": 126360.77798,
          "trades": 1877,
          "taker_buy_base": 470.461,
          "taker_buy_quote": 49617.5054
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 104.96,
          "high": 105.67,
          "low": 104.64,
          "close": 105.22,
          "volume": 1074.613,
          "close_time": 1756641599999,
          "quote_volume": 113013.98248,
          "trades": 2159,
          "taker_buy_base": 463.487,
          "taker_buy_quote": 48754.57204
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 105.22,
          "high": 105.24,
          "low": 103.74,
          "close": 104.77,
          "volume": 2168.213,
          "close_time": 1756655999999,
          "quote_volume": 226294.59911,
          "trades": 3300,
          "taker_buy_base": 839.068,
          "taker_buy_quote": 87538.26599
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 104.76,
          "high": 104.76,
          "low": 103.97,
          "close": 104.3,
          "volume": 1411.449,
          "close_time": 1756670399999,
          "quote_volume": 147211.58412,
          "trades": 1970,
          "taker_buy_base": 595.66,
          "taker_buy_quote": 62135.34035
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 104.3,
          "high": 105.09,
          "low": 103.63,
          "close": 103.63,
          "volume": 1910.864,
          "close_time": 1756684799999,
          "quote_volume": 199701.05374,
          "trades": 3135,
          "taker_buy_base": 708.609,
          "taker_buy_quote": 74051.89648
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 103.62,
          "high": 103.62,
          "low": 101.07,
          "close": 101.74,
          "volume": 4871.586,
          "close_time": 1756699199999,
          "quote_volume": 498422.55025,
          "trades": 7988,
          "taker_buy_base": 2040.12,
          "taker_buy_quote": 208761.15657
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 101.74,
          "high": 102.51,
          "low": 100.62,
          "close": 102.43,
          "volume": 5665.771,
          "close_time": 1756713599999,
          "quote_volume": 573678.24929,
          "trades": 6946,
          "taker_buy_base": 2989.875,
          "taker_buy_quote": 302807.51303
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 102.44,
          "high": 104.22,
          "low": 101.62,
          "close": 101.85,
          "volume": 5377.013,
          "close_time": 1756727999999,
          "quote_volume": 553063.32267,
          "trades": 6687,
          "taker_buy_base": 3495.871,
          "taker_buy_quote": 360065.40281
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 101.85,
          "high": 102.6,
          "low": 101.27,
          "close": 101.37,
          "volume": 3527.786,
          "close_time": 1756742399999,
          "quote_volume": 359743.82125,
          "trades": 5167,
          "taker_buy_base": 1781.909,
          "taker_buy_quote": 181703.60257
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 101.38,
          "high": 101.75,
          "low": 100.18,
          "close": 101.02,
          "volume": 4051.458,
          "close_time": 1756756799999,
          "quote_volume": 408919.84357,
          "trades": 6507,
          "taker_buy_base": 1841.868,
          "taker_buy_quote": 186003.14889
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 101.03,
          "high": 101.23,
          "low": 97.93,
          "close": 100.25,
          "volume": 11264.369,
          "close_time": 1756771199999,
          "quote_volume": 1118559.20581,
          "trades": 10667,
          "taker_buy_base": 3713.898,
          "taker_buy_quote": 369214.27353
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 100.28,
          "high": 102.17,
          "low": 100.13,
          "close": 101.71,
          "volume": 2945.251,
          "close_time": 1756785599999,
          "quote_volume": 298345.07851,
          "trades": 5275,
          "taker_buy_base": 1747.251,
          "taker_buy_quote": 177146.26295
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 101.71,
          "high": 102.19,
          "low": 101.03,
          "close": 101.34,
          "volume": 1483.034,
          "close_time": 1756799999999,
          "quote_volume": 150688.80649,
          "trades": 2863,
          "taker_buy_base": 722.32,
          "taker_buy_quote": 73420.11745
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 101.35,
          "high": 101.71,
          "low": 100.53,
          "close": 100.58,
          "volume": 1862.544,
          "close_time": 1756814399999,
          "quote_volume": 188271.95977,
          "trades": 3161,
          "taker_buy_base": 686.362,
          "taker_buy_quote": 69393.70578
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 100.59,
          "high": 101.38,
          "low": 99.3,
          "close": 99.84,
          "volume": 7450.366,
          "close_time": 1756828799999,
          "quote_volume": 747164.67523,
          "trades": 10004,
          "taker_buy_base": 3356.759,
          "taker_buy_quote": 336690.85957
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 99.85,
          "high": 100.58,
          "low": 99.69,
          "close": 99.88,
          "volume": 2009.39,
          "close_time": 1756843199999,
          "quote_volume": 201133.03075,
          "trades": 4534,
          "taker_buy_base": 1055.015,
          "taker_buy_quote": 105627.45956
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 99.88,
          "high": 101.39,
          "low": 99.67,
          "close": 100.84,
          "volume": 2796.672,
          "close_time": 1756857599999,
          "quote_volume": 281674.41762,
          "trades": 3992,
          "taker_buy_base": 1670.583,
          "taker_buy_quote": 168406.6991
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 100.85,
          "high": 101.93,
          "low": 100.7,
          "close": 101.63,
          "volume": 1824.317,
          "close_time": 1756871999999,
          "quote_volume": 184828.13207,
          "trades": 3178,
          "taker_buy_base": 801.555,
          "taker_buy_quote": 81191.73837
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 101.62,
          "high": 101.78,
          "low": 100.08,
          "close": 100.67,
          "volume": 3444.009,
          "close_time": 1756886399999,
          "quote_volume": 347239.69138,
          "trades": 3766,
          "taker_buy_base": 1309.783,
          "taker_buy_quote": 132228.57272
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 100.67,
          "high": 101.71,
          "low": 100.28,
          "close": 101.71,
          "volume": 2136.964,
          "close_time": 1756900799999,
          "quote_volume": 215807.88992,
          "trades": 3455,
          "taker_buy_base": 1172.241,
          "taker_buy_quote": 118398.71995
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 101.71,
          "high": 102.97,
          "low": 100.7,
          "close": 101.82,
          "volume": 10235.283,
          "close_time": 1756915199999,
          "quote_volume": 1044479.84369,
          "trades": 11517,
          "taker_buy_base": 4188.621,
          "taker_buy_quote": 427810.97499
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 101.84,
          "high": 102.05,
          "low": 100.87,
          "close": 101.53,
          "volume": 2562.925,
          "close_time": 1756929599999,
          "quote_volume": 260344.64286,
          "trades": 3760,
          "taker_buy_base": 1270.176,
          "taker_buy_quote": 129083.40359
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 101.51,
          "high": 102.0,
          "low": 101.44,
          "close": 101.64,
          "volume": 1206.112,
          "close_time": 1756943999999,
          "quote_volume": 122675.71923,
          "trades": 2156,
          "taker_buy_base": 692.725,
          "taker_buy_quote": 70461.1851
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 101.65,
          "high": 102.2,
          "low": 100.1,
          "close": 100.45,
          "volume": 4397.53,
          "close_time": 1756958399999,
          "quote_volume": 444225.5641,
          "trades": 6291,
          "taker_buy_base": 2463.802,
          "taker_buy_quote": 249302.88257
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 100.47,
          "high": 100.76,
          "low": 99.56,
          "close": 100.36,
          "volume": 2966.808,
          "close_time": 1756972799999,
          "quote_volume": 297139.10013,
          "trades": 4889,
          "taker_buy_base": 1483.35,
          "taker_buy_quote": 148523.92276
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 100.35,
          "high": 100.99,
          "low": 100.14,
          "close": 100.56,
          "volume": 1497.522,
          "close_time": 1756987199999,
          "quote_volume": 150535.78384,
          "trades": 2036,
          "taker_buy_base": 677.862,
          "taker_buy_quote": 68158.98538
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 100.55,
          "high": 100.77,
          "low": 99.53,
          "close": 100.26,
          "volume": 2374.466,
          "close_time": 1757001599999,
          "quote_volume": 237505.00378,
          "trades": 4042,
          "taker_buy_base": 1370.291,
          "taker_buy_quote": 137078.3662
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 100.26,
          "high": 101.39,
          "low": 100.06,
          "close": 100.31,
          "volume": 3489.529,
          "close_time": 1757015999999,
          "quote_volume": 351039.63166,
          "trades": 4595,
          "taker_buy_base": 2093.035,
          "taker_buy_quote": 210607.01409
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 100.31,
          "high": 101.45,
          "low": 100.26,
          "close": 100.95,
          "volume": 3026.748,
          "close_time": 1757030399999,
          "quote_volume": 305596.62123,
          "trades": 3737,
          "taker_buy_base": 1253.901,
          "taker_buy_quote": 126654.62505
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 100.95,
          "high": 101.62,
          "low": 100.26,
          "close": 100.63,
          "volume": 2859.045,
          "close_time": 1757044799999,
          "quote_volume": 288094.67941,
          "trades": 4480,
          "taker_buy_base": 1540.746,
          "taker_buy_quote": 155294.99111
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 100.64,
          "high": 103.0,
          "low": 100.56,
          "close": 102.52,
          "volume": 3616.687,
          "close_time": 1757059199999,
          "quote_volume": 368401.73042,
          "trades": 4888,
          "taker_buy_base": 1971.395,
          "taker_buy_quote": 200546.59653
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 102.53,
          "high": 102.85,
          "low": 101.6,
          "close": 101.92,
          "volume": 2685.665,
          "close_time": 1757073599999,
          "quote_volume": 274696.90791,
          "trades": 4162,
          "taker_buy_base": 1158.471,
          "taker_buy_quote": 118568.47293
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 101.92,
          "high": 102.73,
          "low": 101.35,
          "close": 101.64,
          "volume": 5649.795,
          "close_time": 1757087999999,
          "quote_volume": 576334.98714,
          "trades": 9996,
          "taker_buy_base": 2450.868,
          "taker_buy_quote": 250104.77298
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 101.69,
          "high": 102.63,
          "low": 101.12,
          "close": 102.62,
          "volume": 4159.888,
          "close_time": 1757102399999,
          "quote_volume": 424030.44814,
          "trades": 4676,
          "taker_buy_base": 2239.634,
          "taker_buy_quote": 228442.26248
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 102.63,
          "high": 102.99,
          "low": 102.08,
          "close": 102.23,
          "volume": 2210.122,
          "close_time": 1757116799999,
          "quote_volume": 226564.73686,
          "trades": 2514,
          "taker_buy_base": 1066.86,
          "taker_buy_quote": 109372.60314
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 102.25,
          "high": 103.5,
          "low": 102.12,
          "close": 103.47,
          "volume": 2814.115,
          "close_time": 1757131199999,
          "quote_volume": 289790.04907,
          "trades": 4527,
          "taker_buy_base": 1489.931,
          "taker_buy_quote": 153344.19666
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 103.46,
          "high": 103.46,
          "low": 102.69,
          "close": 103.03,
          "volume": 2392.605,
          "close_time": 1757145599999,
          "quote_volume": 246535.62927,
          "trades": 2889,
          "taker_buy_base": 971.563,
          "taker_buy_quote": 100161.22442
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 103.03,
          "high": 103.13,
          "low": 101.79,
          "close": 102.22,
          "volume": 2075.859,
          "close_time": 1757159999999,
          "quote_volume": 212787.9736,
          "trades": 2179,
          "taker_buy_base": 730.678,
          "taker_buy_quote": 74722.01581
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 102.22,
          "high": 102.23,
          "low": 101.55,
          "close": 101.63,
          "volume": 1139.59,
          "close_time": 1757174399999,
          "quote_volume": 116106.7508,
          "trades": 1651,
          "taker_buy_base": 600.16,
          "taker_buy_quote": 61141.12869
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 101.64,
          "high": 102.66,
          "low": 101.51,
          "close": 102.24,
          "volume": 2305.223,
          "close_time": 1757188799999,
          "quote_volume": 235652.777,
          "trades": 3367,
          "taker_buy_base": 1305.219,
          "taker_buy_quote": 133376.38068
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 102.25,
          "high": 102.51,
          "low": 101.6,
          "close": 101.81,
          "volume": 1626.411,
          "close_time": 1757203199999,
          "quote_volume": 165917.63433,
          "trades": 2251,
          "taker_buy_base": 877.628,
          "taker_buy_quote": 89581.86537
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 101.81,
          "high": 102.98,
          "low": 101.81,
          "close": 102.61,
          "volume": 1286.387,
          "close_time": 1757217599999,
          "quote_volume": 131806.95646,
          "trades": 2600,
          "taker_buy_base": 514.054,
          "taker_buy_quote": 52670.59084
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 102.62,
          "high": 103.42,
          "low": 102.59,
          "close": 103.02,
          "volume": 1382.824,
          "close_time": 1757231999999,
          "quote_volume": 142502.63151,
          "trades": 1867,
          "taker_buy_base": 653.81,
          "taker_buy_quote": 67378.57435
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 103.07,
          "high": 103.43,
          "low": 102.61,
          "close": 103.32,
          "volume": 1424.811,
          "close_time": 1757246399999,
          "quote_volume": 146792.24354,
          "trades": 1760,
          "taker_buy_base": 660.095,
          "taker_buy_quote": 68046.51314
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 103.32,
          "high": 103.43,
          "low": 102.57,
          "close": 102.82,
          "volume": 1357.739,
          "close_time": 1757260799999,
          "quote_volume": 139639.03767,
          "trades": 2029,
          "taker_buy_base": 690.059,
          "taker_buy_quote": 70983.4168
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 102.82,
          "high": 103.4,
          "low": 102.36,
          "close": 102.51,
          "volume": 1350.85,
          "close_time": 1757275199999,
          "quote_volume": 138875.12847,
          "trades": 2415,
          "taker_buy_base": 467.116,
          "taker_buy_quote": 48038.98213
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 102.53,
          "high": 102.63,
          "low": 101.56,
          "close": 102.11,
          "volume": 1233.309,
          "close_time": 1757289599999,
          "quote_volume": 125936.03742,
          "trades": 1835,
          "taker_buy_base": 577.543,
          "taker_buy_quote": 59026.88227
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 102.15,
          "high": 103.09,
          "low": 101.55,
          "close": 102.88,
          "volume": 2971.082,
          "close_time": 1757303999999,
          "quote_volume": 303952.96314,
          "trades": 4079,
          "taker_buy_base": 1891.959,
          "taker_buy_quote": 193568.50712
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 102.89,
          "high": 103.69,
          "low": 102.51,
          "close": 103.13,
          "volume": 2738.763,
          "close_time": 1757318399999,
          "quote_volume": 282415.70791,
          "trades": 5054,
          "taker_buy_base": 1548.994,
          "taker_buy_quote": 159804.73424
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 103.12,
          "high": 104.02,
          "low": 103.04,
          "close": 103.23,
          "volume": 2116.628,
          "close_time": 1757332799999,
          "quote_volume": 218919.62264,
          "trades": 3421,
          "taker_buy_base": 1154.328,
          "taker_buy_quote": 119427.09203
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 103.22,
          "high": 103.68,
          "low": 101.02,
          "close": 101.87,
          "volume": 6825.948,
          "close_time": 1757347199999,
          "quote_volume": 698632.27083,
          "trades": 11136,
          "taker_buy_base": 3216.382,
          "taker_buy_quote": 329025.57925
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 101.87,
          "high": 102.0,
          "low": 96.88,
          "close": 99.56,
          "volume": 30910.983,
          "close_time": 1757361599999,
          "quote_volume": 3059132.58025,
          "trades": 40883,
          "taker_buy_base": 13295.231,
          "taker_buy_quote": 1315837.4725
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 99.58,
          "high": 100.21,
          "low": 98.29,
          "close": 98.99,
          "volume": 5453.209,
          "close_time": 1757375999999,
          "quote_volume": 541389.11981,
          "trades": 8199,
          "taker_buy_base": 3445.854,
          "taker_buy_quote": 342125.57014
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 99.02,
          "high": 100.39,
          "low": 98.65,
          "close": 100.36,
          "volume": 4313.183,
          "close_time": 1757390399999,
          "quote_volume": 430349.53565,
          "trades": 4873,
          "taker_buy_base": 2582.563,
          "taker_buy_quote": 257946.96942
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 100.18,
          "high": 101.67,
          "low": 98.3,
          "close": 101.45,
          "volume": 10811.211,
          "close_time": 1757404799999,
          "quote_volume": 1083526.85826,
          "trades": 13040,
          "taker_buy_base": 6804.724,
          "taker_buy_quote": 682451.45244
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 101.49,
          "high": 101.93,
          "low": 100.7,
          "close": 100.93,
          "volume": 5667.989,
          "close_time": 1757419199999,
          "quote_volume": 573920.91889,
          "trades": 6478,
          "taker_buy_base": 2911.196,
          "taker_buy_quote": 294836.70613
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 100.97,
          "high": 101.34,
          "low": 98.29,
          "close": 98.82,
          "volume": 6697.66,
          "close_time": 1757433599999,
          "quote_volume": 667833.00926,
          "trades": 6444,
          "taker_buy_base": 3070.946,
          "taker_buy_quote": 306131.89283
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 98.82,
          "high": 99.47,
          "low": 98.12,
          "close": 98.28,
          "volume": 3098.543,
          "close_time": 1757447999999,
          "quote_volume": 305866.17684,
          "trades": 3928,
          "taker_buy_base": 1326.103,
          "taker_buy_quote": 130820.85498
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 98.28,
          "high": 100.77,
          "low": 97.22,
          "close": 97.42,
          "volume": 8377.752,
          "close_time": 1757462399999,
          "quote_volume": 820704.89967,
          "trades": 9371,
          "taker_buy_base": 5137.921,
          "taker_buy_quote": 503629.99271
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 97.43,
          "high": 98.86,
          "low": 97.21,
          "close": 98.8,
          "volume": 3283.184,
          "close_time": 1757476799999,
          "quote_volume": 322112.80545,
          "trades": 6065,
          "taker_buy_base": 1625.575,
          "taker_buy_quote": 159439.01948
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 98.8,
          "high": 99.22,
          "low": 98.45,
          "close": 98.89,
          "volume": 3773.942,
          "close_time": 1757491199999,
          "quote_volume": 372730.2873,
          "trades": 5931,
          "taker_buy_base": 1699.807,
          "taker_buy_quote": 167910.88386
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 98.91,
          "high": 99.6,
          "low": 97.68,
          "close": 99.22,
          "volume": 6817.772,
          "close_time": 1757505599999,
          "quote_volume": 671292.69423,
          "trades": 9597,
          "taker_buy_base": 2692.216,
          "taker_buy_quote": 265309.46917
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 99.22,
          "high": 102.0,
          "low": 99.0,
          "close": 99.51,
          "volume": 14394.19,
          "close_time": 1757519999999,
          "quote_volume": 1442542.5409,
          "trades": 20704,
          "taker_buy_base": 8449.482,
          "taker_buy_quote": 848212.43042
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 99.54,
          "high": 100.95,
          "low": 99.02,
          "close": 99.69,
          "volume": 5362.923,
          "close_time": 1757534399999,
          "quote_volume": 536481.0158,
          "trades": 8482,
          "taker_buy_base": 2235.226,
          "taker_buy_quote": 223613.212
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 99.68,
          "high": 100.8,
          "low": 99.44,
          "close": 100.61,
          "volume": 4179.339,
          "close_time": 1757548799999,
          "quote_volume": 418832.08405,
          "trades": 6385,
          "taker_buy_base": 3128.278,
          "taker_buy_quote": 313530.02592
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 100.62,
          "high": 101.83,
          "low": 100.44,
          "close": 101.73,
          "volume": 3111.882,
          "close_time": 1757563199999,
          "quote_volume": 315190.27809,
          "trades": 6094,
          "taker_buy_base": 1557.842,
          "taker_buy_quote": 157831.1923
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 101.74,
          "high": 102.03,
          "low": 100.82,
          "close": 101.22,
          "volume": 5708.336,
          "close_time": 1757577599999,
          "quote_volume": 579269.54284,
          "trades": 7435,
          "taker_buy_base": 2916.354,
          "taker_buy_quote": 296180.17461
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 101.23,
          "high": 101.82,
          "low": 100.37,
          "close": 100.49,
          "volume": 4460.038,
          "close_time": 1757591999999,
          "quote_volume": 450054.78806,
          "trades": 6636,
          "taker_buy_base": 2453.509,
          "taker_buy_quote": 247601.20452
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 100.49,
          "high": 101.2,
          "low": 98.52,
          "close": 99.34,
          "volume": 9454.873,
          "close_time": 1757606399999,
          "quote_volume": 944134.69788,
          "trades": 13933,
          "taker_buy_base": 2998.935,
          "taker_buy_quote": 300082.97533
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 99.34,
          "high": 100.85,
          "low": 99.27,
          "close": 100.53,
          "volume": 3843.071,
          "close_time": 1757620799999,
          "quote_volume": 385181.0513,
          "trades": 6794,
          "taker_buy_base": 1489.465,
          "taker_buy_quote": 149332.5217
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 100.54,
          "high": 101.83,
          "low": 100.08,
          "close": 101.0,
          "volume": 4648.016,
          "close_time": 1757635199999,
          "quote_volume": 468141.84786,
          "trades": 6112,
          "taker_buy_base": 3145.949,
          "taker_buy_quote": 316957.57511
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 101.01,
          "high": 103.0,
          "low": 101.01,
          "close": 102.6,
          "volume": 4689.131,
          "close_time": 1757649599999,
          "quote_volume": 478554.79369,
          "trades": 7963,
          "taker_buy_base": 2639.541,
          "taker_buy_quote": 269295.4004
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 102.6,
          "high": 103.52,
          "low": 102.24,
          "close": 103.16,
          "volume": 5275.515,
          "close_time": 1757663999999,
          "quote_volume": 542651.34055,
          "trades": 7712,
          "taker_buy_base": 2505.478,
          "taker_buy_quote": 257796.38183
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 103.12,
          "high": 103.19,
          "low": 102.15,
          "close": 102.2,
          "volume": 4600.691,
          "close_time": 1757678399999,
          "quote_volume": 472176.2888,
          "trades": 8093,
          "taker_buy_base": 2251.34,
          "taker_buy_quote": 231120.68737
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 102.2,
          "high": 102.29,
          "low": 100.47,
          "close": 101.36,
          "volume": 7375.428,
          "close_time": 1757692799999,
          "quote_volume": 748790.13378,
          "trades": 9691,
          "taker_buy_base": 2099.577,
          "taker_buy_quote": 213355.41701
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 101.33,
          "high": 103.62,
          "low": 101.25,
          "close": 103.52,
          "volume": 5097.897,
          "close_time": 1757707199999,
          "quote_volume": 523314.92515,
          "trades": 9945,
          "taker_buy_base": 3026.242,
          "taker_buy_quote": 310887.63958
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 103.52,
          "high": 103.53,
          "low": 102.58,
          "close": 102.79,
          "volume": 2515.936,
          "close_time": 1757721599999,
          "quote_volume": 259227.19873,
          "trades": 4213,
          "taker_buy_base": 979.406,
          "taker_buy_quote": 100938.41026
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 102.8,
          "high": 103.05,
          "low": 102.09,
          "close": 102.94,
          "volume": 2176.848,
          "close_time": 1757735999999,
          "quote_volume": 223304.01205,
          "trades": 4339,
          "taker_buy_base": 877.319,
          "taker_buy_quote": 89988.5482
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 102.93,
          "high": 103.71,
          "low": 102.59,
          "close": 103.52,
          "volume": 3226.739,
          "close_time": 1757750399999,
          "quote_volume": 332931.69593,
          "trades": 5708,
          "taker_buy_base": 1347.241,
          "taker_buy_quote": 139060.56962
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 103.53,
          "high": 105.31,
          "low": 103.13,
          "close": 105.24,
          "volume": 6463.198,
          "close_time": 1757764799999,
          "quote_volume": 674553.72262,
          "trades": 9377,
          "taker_buy_base": 3820.729,
          "taker_buy_quote": 399088.25257
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 105.25,
          "high": 105.58,
          "low": 103.36,
          "close": 104.3,
          "volume": 5298.218,
          "close_time": 1757779199999,
          "quote_volume": 554485.50907,
          "trades": 8931,
          "taker_buy_base": 2647.014,
          "taker_buy_quote": 277305.5158
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 104.26,
          "high": 105.18,
          "low": 103.27,
          "close": 104.54,
          "volume": 5102.845,
          "close_time": 1757793599999,
          "quote_volume": 531639.50734,
          "trades": 8873,
          "taker_buy_base": 2547.98,
          "taker_buy_quote": 265603.00751
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 104.54,
          "high": 105.22,
          "low": 104.38,
          "close": 104.95,
          "volume": 1608.178,
          "close_time": 1757807999999,
          "quote_volume": 168479.73796,
          "trades": 2278,
          "taker_buy_base": 906.852,
          "taker_buy_quote": 95048.38358
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 104.94,
          "high": 104.94,
          "low": 103.4,
          "close": 103.94,
          "volume": 2675.766,
          "close_time": 1757822399999,
          "quote_volume": 278731.83066,
          "trades": 4137,
          "taker_buy_base": 1319.912,
          "taker_buy_quote": 137396.31205
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 103.94,
          "high": 105.2,
          "low": 103.42,
          "close": 104.14,
          "volume": 2247.413,
          "close_time": 1757836799999,
          "quote_volume": 234867.21392,
          "trades": 3954,
          "taker_buy_base": 988.222,
          "taker_buy_quote": 103147.32107
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 104.15,
          "high": 104.46,
          "low": 102.11,
          "close": 102.73,
          "volume": 3154.72,
          "close_time": 1757851199999,
          "quote_volume": 325768.53859,
          "trades": 5090,
          "taker_buy_base": 1349.113,
          "taker_buy_quote": 139220.03562
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 102.72,
          "high": 102.72,
          "low": 101.41,
          "close": 101.97,
          "volume": 2861.962,
          "close_time": 1757865599999,
          "quote_volume": 291856.37392,
          "trades": 5540,
          "taker_buy_base": 1302.552,
          "taker_buy_quote": 132901.12945
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 101.96,
          "high": 103.47,
          "low": 101.76,
          "close": 103.22,
          "volume": 1367.846,
          "close_time": 1757879999999,
          "quote_volume": 140515.43014,
          "trades": 2772,
          "taker_buy_base": 729.047,
          "taker_buy_quote": 74880.07012
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 103.23,
          "high": 103.5,
          "low": 102.36,
          "close": 102.56,
          "volume": 1223.744,
          "close_time": 1757894399999,
          "quote_volume": 125868.92514,
          "trades": 2727,
          "taker_buy_base": 515.917,
          "taker_buy_quote": 53063.85576
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 102.52,
          "high": 102.92,
          "low": 101.66,
          "close": 102.74,
          "volume": 2001.329,
          "close_time": 1757908799999,
          "quote_volume": 204858.11707,
          "trades": 3466,
          "taker_buy_base": 756.435,
          "taker_buy_quote": 77457.29139
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 102.73,
          "high": 104.21,
          "low": 102.48,
          "close": 102.59,
          "volume": 2820.774,
          "close_time": 1757923199999,
          "quote_volume": 291738.93832,
          "trades": 5062,
          "taker_buy_base": 1332.908,
          "taker_buy_quote": 137935.82121
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 102.59,
          "high": 102.59,
          "low": 100.28,
          "close": 100.86,
          "volume": 4806.031,
          "close_time": 1757937599999,
          "quote_volume": 485057.33351,
          "trades": 8710,
          "taker_buy_base": 2104.346,
          "taker_buy_quote": 212418.02131
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 100.85,
          "high": 101.25,
          "low": 99.75,
          "close": 100.12,
          "volume": 5069.225,
          "close_time": 1757951999999,
          "quote_volume": 509682.75354,
          "trades": 9468,
          "taker_buy_base": 2865.249,
          "taker_buy_quote": 288099.21733
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 100.13,
          "high": 100.9,
          "low": 99.22,
          "close": 100.55,
          "volume": 4246.021,
          "close_time": 1757966399999,
          "quote_volume": 425073.5462,
          "trades": 7734,
          "taker_buy_base": 2070.063,
          "taker_buy_quote": 207272.9946
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 100.55,
          "high": 101.42,
          "low": 100.19,
          "close": 100.44,
          "volume": 1955.948,
          "close_time": 1757980799999,
          "quote_volume": 197124.68367,
          "trades": 3484,
          "taker_buy_base": 834.932,
          "taker_buy_quote": 84131.75783
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 100.44,
          "high": 100.46,
          "low": 99.32,
          "close": 99.68,
          "volume": 2638.78,
          "close_time": 1757995199999,
          "quote_volume": 263503.39966,
          "trades": 3859,
          "taker_buy_base": 1306.56,
          "taker_buy_quote": 130493.23709
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 99.68,
          "high": 101.9,
          "low": 98.8,
          "close": 101.19,
          "volume": 4807.761,
          "close_time": 1758009599999,
          "quote_volume": 483301.75345,
          "trades": 7265,
          "taker_buy_base": 2426.487,
          "taker_buy_quote": 244121.35055
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 101.2,
          "high": 101.7,
          "low": 100.15,
          "close": 100.35,
          "volume": 3234.01,
          "close_time": 1758023999999,
          "quote_volume": 325542.04452,
          "trades": 5218,
          "taker_buy_base": 1516.62,
          "taker_buy_quote": 152776.41318
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 100.35,
          "high": 100.65,
          "low": 99.48,
          "close": 100.33,
          "volume": 2307.043,
          "close_time": 1758038399999,
          "quote_volume": 230860.46548,
          "trades": 4707,
          "taker_buy_base": 1050.126,
          "taker_buy_quote": 105091.67204
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 100.34,
          "high": 101.35,
          "low": 99.91,
          "close": 100.38,
          "volume": 3465.065,
          "close_time": 1758052799999,
          "quote_volume": 348243.06473,
          "trades": 4061,
          "taker_buy_base": 1472.708,
          "taker_buy_quote": 147918.69007
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 100.38,
          "high": 100.5,
          "low": 99.66,
          "close": 99.98,
          "volume": 1812.403,
          "close_time": 1758067199999,
          "quote_volume": 181410.79296,
          "trades": 2869,
          "taker_buy_base": 987.911,
          "taker_buy_quote": 98950.62594
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 99.99,
          "high": 100.91,
          "low": 99.68,
          "close": 100.55,
          "volume": 1518.288,
          "close_time": 1758081599999,
          "quote_volume": 152338.8742,
          "trades": 2539,
          "taker_buy_base": 847.811,
          "taker_buy_quote": 85091.47144
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 100.57,
          "high": 101.57,
          "low": 100.33,
          "close": 101.56,
          "volume": 2063.551,
          "close_time": 1758095999999,
          "quote_volume": 208145.55659,
          "trades": 2986,
          "taker_buy_base": 753.307,
          "taker_buy_quote": 76021.82309
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 101.56,
          "high": 101.73,
          "low": 99.66,
          "close": 99.99,
          "volume": 2798.678,
          "close_time": 1758110399999,
          "quote_volume": 281127.53862,
          "trades": 4724,
          "taker_buy_base": 1474.513,
          "taker_buy_quote": 147972.81704
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 100.0,
          "high": 100.66,
          "low": 99.89,
          "close": 99.96,
          "volume": 1233.74,
          "close_time": 1758124799999,
          "quote_volume": 123611.13894,
          "trades": 2504,
          "taker_buy_base": 609.788,
          "taker_buy_quote": 61083.66069
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 99.95,
          "high": 101.02,
          "low": 99.28,
          "close": 100.99,
          "volume": 5773.605,
          "close_time": 1758139199999,
          "quote_volume": 578145.09913,
          "trades": 10769,
          "taker_buy_base": 2483.644,
          "taker_buy_quote": 248640.13959
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 101.01,
          "high": 102.44,
          "low": 100.41,
          "close": 102.25,
          "volume": 3507.547,
          "close_time": 1758153599999,
          "quote_volume": 356383.0902,
          "trades": 4789,
          "taker_buy_base": 1902.037,
          "taker_buy_quote": 193234.90805
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 102.26,
          "high": 102.55,
          "low": 100.34,
          "close": 101.04,
          "volume": 6277.068,
          "close_time": 1758167999999,
          "quote_volume": 635977.48075,
          "trades": 7295,
          "taker_buy_base": 1932.688,
          "taker_buy_quote": 196344.05285
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 101.06,
          "high": 101.18,
          "low": 99.45,
          "close": 100.6,
          "volume": 5345.183,
          "close_time": 1758182399999,
          "quote_volume": 536393.53314,
          "trades": 9069,
          "taker_buy_base": 2249.052,
          "taker_buy_quote": 225696.57787
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 100.6,
          "high": 101.46,
          "low": 100.4,
          "close": 101.11,
          "volume": 4129.34,
          "close_time": 1758196799999,
          "quote_volume": 416433.38753,
          "trades": 7410,
          "taker_buy_base": 1714.709,
          "taker_buy_quote": 173048.21207
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 101.11,
          "high": 102.07,
          "low": 100.83,
          "close": 101.21,
          "volume": 5995.173,
          "close_time": 1758211199999,
          "quote_volume": 607507.66956,
          "trades": 8910,
          "taker_buy_base": 2816.505,
          "taker_buy_quote": 285534.49736
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 101.22,
          "high": 103.14,
          "low": 101.1,
          "close": 102.23,
          "volume": 7723.542,
          "close_time": 1758225599999,
          "quote_volume": 789367.29042,
          "trades": 13735,
          "taker_buy_base": 3694.366,
          "taker_buy_quote": 377169.28305
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 102.22,
          "high": 102.51,
          "low": 100.22,
          "close": 100.44,
          "volume": 6990.355,
          "close_time": 1758239999999,
          "quote_volume": 707473.21705,
          "trades": 11633,
          "taker_buy_base": 2721.153,
          "taker_buy_quote": 275206.13461
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 100.44,
          "high": 101.63,
          "low": 99.57,
          "close": 99.58,
          "volume": 4736.581,
          "close_time": 1758254399999,
          "quote_volume": 476430.65403,
          "trades": 9171,
          "taker_buy_base": 2162.242,
          "taker_buy_quote": 217526.3977
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 99.57,
          "high": 99.95,
          "low": 98.11,
          "close": 99.51,
          "volume": 6257.622,
          "close_time": 1758268799999,
          "quote_volume": 621191.09981,
          "trades": 10703,
          "taker_buy_base": 2777.628,
          "taker_buy_quote": 275683.70068
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 99.49,
          "high": 99.64,
          "low": 98.38,
          "close": 98.53,
          "volume": 4484.976,
          "close_time": 1758283199999,
          "quote_volume": 443470.3856,
          "trades": 8345,
          "taker_buy_base": 1262.269,
          "taker_buy_quote": 124737.80368
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 98.53,
          "high": 99.12,
          "low": 97.49,
          "close": 98.28,
          "volume": 7437.621,
          "close_time": 1758297599999,
          "quote_volume": 731964.99113,
          "trades": 10443,
          "taker_buy_base": 3613.815,
          "taker_buy_quote": 355788.52242
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 98.29,
          "high": 100.12,
          "low": 98.18,
          "close": 99.12,
          "volume": 5415.725,
          "close_time": 1758311999999,
          "quote_volume": 537502.55962,
          "trades": 10073,
          "taker_buy_base": 2440.537,
          "taker_buy_quote": 242226.14201
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 99.11,
          "high": 99.47,
          "low": 97.86,
          "close": 98.43,
          "volume": 2425.625,
          "close_time": 1758326399999,
          "quote_volume": 238984.4593,
          "trades": 5606,
          "taker_buy_base": 928.103,
          "taker_buy_quote": 91391.45139
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 98.42,
          "high": 98.66,
          "low": 97.8,
          "close": 97.83,
          "volume": 4477.1,
          "close_time": 1758340799999,
          "quote_volume": 439792.07995,
          "trades": 7207,
          "taker_buy_base": 1971.972,
          "taker_buy_quote": 193687.86414
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 97.82,
          "high": 100.05,
          "low": 97.65,
          "close": 99.98,
          "volume": 3707.294,
          "close_time": 1758355199999,
          "quote_volume": 368116.36249,
          "trades": 8491,
          "taker_buy_base": 1576.353,
          "taker_buy_quote": 156475.78501
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 99.97,
          "high": 100.08,
          "low": 97.83,
          "close": 98.1,
          "volume": 2550.524,
          "close_time": 1758369599999,
          "quote_volume": 251126.58741,
          "trades": 5918,
          "taker_buy_base": 1029.922,
          "taker_buy_quote": 101257.96682
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 98.12,
          "high": 98.95,
          "low": 97.31,
          "close": 98.04,
          "volume": 4309.583,
          "close_time": 1758383999999,
          "quote_volume": 422667.11156,
          "trades": 7286,
          "taker_buy_base": 1832.882,
          "taker_buy_quote": 179669.65042
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 98.05,
          "high": 98.99,
          "low": 97.96,
          "close": 98.6,
          "volume": 3013.792,
          "close_time": 1758398399999,
          "quote_volume": 296792.15119,
          "trades": 6671,
          "taker_buy_base": 1420.94,
          "taker_buy_quote": 139963.01623
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 98.59,
          "high": 98.77,
          "low": 97.78,
          "close": 97.97,
          "volume": 1587.505,
          "close_time": 1758412799999,
          "quote_volume": 155815.68136,
          "trades": 3854,
          "taker_buy_base": 786.706,
          "taker_buy_quote": 77190.67069
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 97.98,
          "high": 98.15,
          "low": 97.23,
          "close": 98.04,
          "volume": 2655.772,
          "close_time": 1758427199999,
          "quote_volume": 259249.25744,
          "trades": 3596,
          "taker_buy_base": 1235.187,
          "taker_buy_quote": 120536.74359
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 98.05,
          "high": 99.49,
          "low": 97.86,
          "close": 99.3,
          "volume": 2761.772,
          "close_time": 1758441599999,
          "quote_volume": 273010.65597,
          "trades": 7584,
          "taker_buy_base": 1067.798,
          "taker_buy_quote": 105495.0225
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 99.27,
          "high": 99.43,
          "low": 97.63,
          "close": 97.86,
          "volume": 2383.321,
          "close_time": 1758455999999,
          "quote_volume": 233848.67375,
          "trades": 5226,
          "taker_buy_base": 1012.277,
          "taker_buy_quote": 99301.3204
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 97.87,
          "high": 98.15,
          "low": 96.3,
          "close": 97.01,
          "volume": 7351.064,
          "close_time": 1758470399999,
          "quote_volume": 713698.99301,
          "trades": 9564,
          "taker_buy_base": 2826.589,
          "taker_buy_quote": 274607.77041
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 97.02,
          "high": 98.26,
          "low": 96.56,
          "close": 98.09,
          "volume": 3867.409,
          "close_time": 1758484799999,
          "quote_volume": 377034.14263,
          "trades": 6707,
          "taker_buy_base": 2374.225,
          "taker_buy_quote": 231611.21087
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 98.1,
          "high": 98.17,
          "low": 97.0,
          "close": 97.19,
          "volume": 1530.592,
          "close_time": 1758499199999,
          "quote_volume": 149151.07562,
          "trades": 3237,
          "taker_buy_base": 623.09,
          "taker_buy_quote": 60752.08543
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 97.18,
          "high": 97.42,
          "low": 95.17,
          "close": 95.66,
          "volume": 7660.428,
          "close_time": 1758513599999,
          "quote_volume": 734315.30295,
          "trades": 17359,
          "taker_buy_base": 3550.79,
          "taker_buy_quote": 340476.02469
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 95.66,
          "high": 96.51,
          "low": 87.13,
          "close": 90.76,
          "volume": 21769.568,
          "close_time": 1758527999999,
          "quote_volume": 1987315.50218,
          "trades": 38152,
          "taker_buy_base": 9690.05,
          "taker_buy_quote": 882084.62472
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 90.77,
          "high": 91.41,
          "low": 89.42,
          "close": 91.34,
          "volume": 13086.216,
          "close_time": 1758542399999,
          "quote_volume": 1182247.30924,
          "trades": 23492,
          "taker_buy_base": 6296.023,
          "taker_buy_quote": 568904.22801
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 91.34,
          "high": 92.04,
          "low": 90.56,
          "close": 91.26,
          "volume": 10085.426,
          "close_time": 1758556799999,
          "quote_volume": 921281.07651,
          "trades": 20185,
          "taker_buy_base": 5183.024,
          "taker_buy_quote": 473363.72694
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 91.25,
          "high": 92.54,
          "low": 90.65,
          "close": 90.86,
          "volume": 4779.787,
          "close_time": 1758571199999,
          "quote_volume": 438362.66181,
          "trades": 8566,
          "taker_buy_base": 1632.788,
          "taker_buy_quote": 149815.79061
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 90.86,
          "high": 91.18,
          "low": 89.93,
          "close": 90.77,
          "volume": 6265.921,
          "close_time": 1758585599999,
          "quote_volume": 566977.17335,
          "trades": 7118,
          "taker_buy_base": 2568.091,
          "taker_buy_quote": 232375.24003
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 90.77,
          "high": 91.4,
          "low": 89.9,
          "close": 90.83,
          "volume": 6118.111,
          "close_time": 1758599999999,
          "quote_volume": 554281.3597,
          "trades": 9236,
          "taker_buy_base": 3559.037,
          "taker_buy_quote": 322536.21041
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 90.83,
          "high": 93.0,
          "low": 90.38,
          "close": 92.7,
          "volume": 4846.176,
          "close_time": 1758614399999,
          "quote_volume": 444591.35927,
          "trades": 9223,
          "taker_buy_base": 2300.949,
          "taker_buy_quote": 210906.0099
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 92.71,
          "high": 93.14,
          "low": 91.64,
          "close": 91.86,
          "volume": 4010.274,
          "close_time": 1758628799999,
          "quote_volume": 370495.71767,
          "trades": 6509,
          "taker_buy_base": 1748.346,
          "taker_buy_quote": 161656.00922
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 91.85,
          "high": 92.95,
          "low": 91.34,
          "close": 92.88,
          "volume": 6497.061,
          "close_time": 1758643199999,
          "quote_volume": 597701.42555,
          "trades": 8489,
          "taker_buy_base": 2996.776,
          "taker_buy_quote": 275674.01288
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 92.89,
          "high": 94.65,
          "low": 92.17,
          "close": 93.6,
          "volume": 10066.116,
          "close_time": 1758657599999,
          "quote_volume": 942068.08611,
          "trades": 13029,
          "taker_buy_base": 4375.7,
          "taker_buy_quote": 409718.40962
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 93.6,
          "high": 94.1,
          "low": 91.94,
          "close": 92.54,
          "volume": 4279.896,
          "close_time": 1758671999999,
          "quote_volume": 397775.08151,
          "trades": 7134,
          "taker_buy_base": 1761.127,
          "taker_buy_quote": 163618.72592
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 92.55,
          "high": 94.49,
          "low": 92.2,
          "close": 93.83,
          "volume": 5975.258,
          "close_time": 1758686399999,
          "quote_volume": 558664.35159,
          "trades": 10657,
          "taker_buy_base": 2368.944,
          "taker_buy_quote": 221482.14912
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 93.84,
          "high": 99.58,
          "low": 93.38,
          "close": 98.55,
          "volume": 19817.626,
          "close_time": 1758700799999,
          "quote_volume": 1925882.73379,
          "trades": 25629,
          "taker_buy_base": 10256.262,
          "taker_buy_quote": 998122.91243
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 98.56,
          "high": 99.06,
          "low": 97.11,
          "close": 97.98,
          "volume": 6270.595,
          "close_time": 1758715199999,
          "quote_volume": 613741.89764,
          "trades": 9017,
          "taker_buy_base": 2953.029,
          "taker_buy_quote": 289328.85381
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 97.98,
          "high": 98.22,
          "low": 96.17,
          "close": 97.01,
          "volume": 2776.569,
          "close_time": 1758729599999,
          "quote_volume": 269778.57081,
          "trades": 5903,
          "taker_buy_base": 1356.472,
          "taker_buy_quote": 131811.31286
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 97.02,
          "high": 98.89,
          "low": 96.67,
          "close": 98.41,
          "volume": 3054.019,
          "close_time": 1758743999999,
          "quote_volume": 299211.16654,
          "trades": 7055,
          "taker_buy_base": 1327.506,
          "taker_buy_quote": 130006.65005
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 98.42,
          "high": 98.69,
          "low": 96.27,
          "close": 96.73,
          "volume": 3662.698,
          "close_time": 1758758399999,
          "quote_volume": 356984.0425,
          "trades": 6384,
          "taker_buy_base": 1933.329,
          "taker_buy_quote": 188270.19818
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 96.73,
          "high": 97.35,
          "low": 93.29,
          "close": 93.8,
          "volume": 5882.285,
          "close_time": 1758772799999,
          "quote_volume": 560901.03399,
          "trades": 7838,
          "taker_buy_base": 3134.138,
          "taker_buy_quote": 299912.23328
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 93.79,
          "high": 94.02,
          "low": 91.85,
          "close": 91.89,
          "volume": 7199.976,
          "close_time": 1758787199999,
          "quote_volume": 669400.1268,
          "trades": 9344,
          "taker_buy_base": 3877.76,
          "taker_buy_quote": 360641.14348
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 91.89,
          "high": 92.24,
          "low": 90.03,
          "close": 90.13,
          "volume": 5760.426,
          "close_time": 1758801599999,
          "quote_volume": 525205.1105,
          "trades": 8588,
          "taker_buy_base": 2833.13,
          "taker_buy_quote": 258147.89753
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 90.14,
          "high": 91.64,
          "low": 88.96,
          "close": 91.04,
          "volume": 8898.423,
          "close_time": 1758815999999,
          "quote_volume": 805127.75133,
          "trades": 12442,
          "taker_buy_base": 4945.658,
          "taker_buy_quote": 447392.83622
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 91.05,
          "high": 91.2,
          "low": 88.19,
          "close": 89.04,
          "volume": 9077.409,
          "close_time": 1758830399999,
          "quote_volume": 812772.08894,
          "trades": 15828,
          "taker_buy_base": 4613.723,
          "taker_buy_quote": 412975.25177
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 89.05,
          "high": 89.29,
          "low": 86.41,
          "close": 86.72,
          "volume": 7991.635,
          "close_time": 1758844799999,
          "quote_volume": 702494.14976,
          "trades": 8490,
          "taker_buy_base": 4210.794,
          "taker_buy_quote": 370071.04158
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 86.74,
          "high": 87.81,
          "low": 86.15,
          "close": 86.74,
          "volume": 7315.934,
          "close_time": 1758859199999,
          "quote_volume": 635167.93705,
          "trades": 8776,
          "taker_buy_base": 4443.901,
          "taker_buy_quote": 385844.94392
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 86.76,
          "high": 87.47,
          "low": 86.44,
          "close": 87.39,
          "volume": 4011.251,
          "close_time": 1758873599999,
          "quote_volume": 348829.26974,
          "trades": 5353,
          "taker_buy_base": 2477.735,
          "taker_buy_quote": 215508.47086
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 87.4,
          "high": 97.41,
          "low": 87.4,
          "close": 89.78,
          "volume": 72506.24,
          "close_time": 1758887999999,
          "quote_volume": 6640800.12751,
          "trades": 97943,
          "taker_buy_base": 36104.068,
          "taker_buy_quote": 3308044.4343
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 89.78,
          "high": 91.4,
          "low": 88.5,
          "close": 90.17,
          "volume": 15892.291,
          "close_time": 1758902399999,
          "quote_volume": 1431615.81027,
          "trades": 24292,
          "taker_buy_base": 6824.458,
          "taker_buy_quote": 614231.1646
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 90.17,
          "high": 94.28,
          "low": 90.17,
          "close": 92.96,
          "volume": 8896.896,
          "close_time": 1758916799999,
          "quote_volume": 822773.17654,
          "trades": 15162,
          "taker_buy_base": 4148.006,
          "taker_buy_quote": 383932.51381
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 92.96,
          "high": 95.68,
          "low": 92.79,
          "close": 95.57,
          "volume": 4961.868,
          "close_time": 1758931199999,
          "quote_volume": 466975.31165,
          "trades": 8202,
          "taker_buy_base": 2342.976,
          "taker_buy_quote": 220423.62913
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 95.57,
          "high": 95.62,
          "low": 92.16,
          "close": 92.2,
          "volume": 5462.91,
          "close_time": 1758945599999,
          "quote_volume": 513314.16519,
          "trades": 9278,
          "taker_buy_base": 2289.542,
          "taker_buy_quote": 215186.22362
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 92.2,
          "high": 94.03,
          "low": 92.19,
          "close": 93.49,
          "volume": 3759.659,
          "close_time": 1758959999999,
          "quote_volume": 350074.7429,
          "trades": 6665,
          "taker_buy_base": 1864.547,
          "taker_buy_quote": 173549.66021
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 93.49,
          "high": 95.8,
          "low": 92.34,
          "close": 95.43,
          "volume": 6525.851,
          "close_time": 1758974399999,
          "quote_volume": 615276.1865,
          "trades": 13054,
          "taker_buy_base": 3179.237,
          "taker_buy_quote": 299803.71163
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 95.44,
          "high": 98.01,
          "low": 95.0,
          "close": 97.82,
          "volume": 8304.856,
          "close_time": 1758988799999,
          "quote_volume": 803004.44154,
          "trades": 14034,
          "taker_buy_base": 4438.544,
          "taker_buy_quote": 429099.68871
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 97.82,
          "high": 98.15,
          "low": 95.77,
          "close": 96.55,
          "volume": 9525.974,
          "close_time": 1759003199999,
          "quote_volume": 922086.69564,
          "trades": 14038,
          "taker_buy_base": 4552.338,
          "taker_buy_quote": 440388.84048
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 96.56,
          "high": 102.28,
          "low": 96.2,
          "close": 100.01,
          "volume": 15155.995,
          "close_time": 1759017599999,
          "quote_volume": 1514496.96288,
          "trades": 23423,
          "taker_buy_base": 8954.359,
          "taker_buy_quote": 894206.30098
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 100.01,
          "high": 100.75,
          "low": 98.23,
          "close": 100.54,
          "volume": 5291.057,
          "close_time": 1759031999999,
          "quote_volume": 527173.96741,
          "trades": 9984,
          "taker_buy_base": 2522.136,
          "taker_buy_quote": 251511.49064
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 100.52,
          "high": 100.88,
          "low": 97.87,
          "close": 98.01,
          "volume": 7342.705,
          "close_time": 1759046399999,
          "quote_volume": 731671.56085,
          "trades": 11201,
          "taker_buy_base": 3101.216,
          "taker_buy_quote": 309231.93296
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 98.02,
          "high": 98.19,
          "low": 95.91,
          "close": 96.17,
          "volume": 3968.157,
          "close_time": 1759060799999,
          "quote_volume": 384112.46714,
          "trades": 7445,
          "taker_buy_base": 1849.142,
          "taker_buy_quote": 179143.77742
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 96.18,
          "high": 98.13,
          "low": 96.0,
          "close": 97.33,
          "volume": 3194.057,
          "close_time": 1759075199999,
          "quote_volume": 310247.6162,
          "trades": 5713,
          "taker_buy_base": 1751.077,
          "taker_buy_quote": 169986.9605
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 97.33,
          "high": 100.6,
          "low": 97.33,
          "close": 100.36,
          "volume": 5874.097,
          "close_time": 1759089599999,
          "quote_volume": 583740.46092,
          "trades": 12290,
          "taker_buy_base": 3460.671,
          "taker_buy_quote": 343922.63734
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 100.37,
          "high": 101.2,
          "low": 99.95,
          "close": 100.27,
          "volume": 3775.765,
          "close_time": 1759103999999,
          "quote_volume": 379856.69017,
          "trades": 5861,
          "taker_buy_base": 1865.103,
          "taker_buy_quote": 187710.72096
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 100.28,
          "high": 101.95,
          "low": 99.93,
          "close": 101.39,
          "volume": 4188.023,
          "close_time": 1759118399999,
          "quote_volume": 422297.0001,
          "trades": 7377,
          "taker_buy_base": 1921.78,
          "taker_buy_quote": 193969.41487
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 101.39,
          "high": 102.35,
          "low": 101.03,
          "close": 102.13,
          "volume": 4821.712,
          "close_time": 1759132799999,
          "quote_volume": 490854.40751,
          "trades": 8971,
          "taker_buy_base": 2190.739,
          "taker_buy_quote": 223171.29454
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 102.14,
          "high": 103.61,
          "low": 101.45,
          "close": 101.64,
          "volume": 7792.791,
          "close_time": 1759147199999,
          "quote_volume": 799190.51131,
          "trades": 11381,
          "taker_buy_base": 4217.413,
          "taker_buy_quote": 432900.63865
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 101.61,
          "high": 105.93,
          "low": 101.29,
          "close": 105.66,
          "volume": 13327.989,
          "close_time": 1759161599999,
          "quote_volume": 1389874.69342,
          "trades": 19118,
          "taker_buy_base": 8062.571,
          "taker_buy_quote": 841187.4587
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 105.69,
          "high": 105.8,
          "low": 102.5,
          "close": 104.04,
          "volume": 13677.351,
          "close_time": 1759175999999,
          "quote_volume": 1423148.19218,
          "trades": 17133,
          "taker_buy_base": 7346.736,
          "taker_buy_quote": 763523.40598
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 104.03,
          "high": 104.69,
          "low": 103.03,
          "close": 103.42,
          "volume": 3985.32,
          "close_time": 1759190399999,
          "quote_volume": 413985.22661,
          "trades": 6096,
          "taker_buy_base": 1861.881,
          "taker_buy_quote": 193450.22053
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 103.43,
          "high": 106.1,
          "low": 103.11,
          "close": 104.76,
          "volume": 5734.772,
          "close_time": 1759204799999,
          "quote_volume": 600709.06353,
          "trades": 9197,
          "taker_buy_base": 2666.535,
          "taker_buy_quote": 279338.78485
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 104.77,
          "high": 105.95,
          "low": 102.59,
          "close": 102.97,
          "volume": 6820.321,
          "close_time": 1759219199999,
          "quote_volume": 709878.89402,
          "trades": 9692,
          "taker_buy_base": 2456.081,
          "taker_buy_quote": 255875.06583
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 102.98,
          "high": 103.43,
          "low": 100.85,
          "close": 102.08,
          "volume": 5402.987,
          "close_time": 1759233599999,
          "quote_volume": 550559.37951,
          "trades": 7839,
          "taker_buy_base": 2622.512,
          "taker_buy_quote": 267243.07268
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 102.09,
          "high": 103.14,
          "low": 100.47,
          "close": 100.52,
          "volume": 5751.196,
          "close_time": 1759247999999,
          "quote_volume": 586446.338,
          "trades": 9768,
          "taker_buy_base": 2184.734,
          "taker_buy_quote": 223248.89976
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 100.56,
          "high": 101.77,
          "low": 99.62,
          "close": 101.68,
          "volume": 9903.933,
          "close_time": 1759262399999,
          "quote_volume": 996223.7064,
          "trades": 10997,
          "taker_buy_base": 4140.405,
          "taker_buy_quote": 417056.1265
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 101.67,
          "high": 102.31,
          "low": 100.46,
          "close": 100.97,
          "volume": 4271.154,
          "close_time": 1759276799999,
          "quote_volume": 433790.22367,
          "trades": 5985,
          "taker_buy_base": 2286.185,
          "taker_buy_quote": 232248.0918
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 100.97,
          "high": 101.26,
          "low": 99.23,
          "close": 99.55,
          "volume": 3427.72,
          "close_time": 1759291199999,
          "quote_volume": 344363.61049,
          "trades": 5645,
          "taker_buy_base": 1715.009,
          "taker_buy_quote": 172432.80733
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 99.55,
          "high": 101.38,
          "low": 99.52,
          "close": 101.27,
          "volume": 3662.449,
          "close_time": 1759305599999,
          "quote_volume": 369381.3785,
          "trades": 6298,
          "taker_buy_base": 1848.755,
          "taker_buy_quote": 186471.83678
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 101.25,
          "high": 103.43,
          "low": 100.77,
          "close": 102.35,
          "volume": 8265.943,
          "close_time": 1759319999999,
          "quote_volume": 845845.16454,
          "trades": 12223,
          "taker_buy_base": 4520.037,
          "taker_buy_quote": 462610.81996
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 102.36,
          "high": 103.79,
          "low": 101.98,
          "close": 103.25,
          "volume": 4530.803,
          "close_time": 1759334399999,
          "quote_volume": 466048.33902,
          "trades": 8920,
          "taker_buy_base": 2327.03,
          "taker_buy_quote": 239484.20177
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 103.28,
          "high": 105.68,
          "low": 103.28,
          "close": 104.52,
          "volume": 5640.394,
          "close_time": 1759348799999,
          "quote_volume": 590630.22454,
          "trades": 12417,
          "taker_buy_base": 2868.812,
          "taker_buy_quote": 300289.02456
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 104.53,
          "high": 104.86,
          "low": 103.55,
          "close": 104.4,
          "volume": 3070.088,
          "close_time": 1759363199999,
          "quote_volume": 320140.7208,
          "trades": 5213,
          "taker_buy_base": 1288.648,
          "taker_buy_quote": 134400.65511
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 104.36,
          "high": 107.36,
          "low": 104.31,
          "close": 107.09,
          "volume": 4301.286,
          "close_time": 1759377599999,
          "quote_volume": 456722.56462,
          "trades": 8541,
          "taker_buy_base": 2563.633,
          "taker_buy_quote": 272083.76647
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 107.12,
          "high": 109.85,
          "low": 107.12,
          "close": 109.47,
          "volume": 9439.894,
          "close_time": 1759391999999,
          "quote_volume": 1024822.58833,
          "trades": 12266,
          "taker_buy_base": 4509.298,
          "taker_buy_quote": 489825.40604
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 109.46,
          "high": 110.5,
          "low": 108.4,
          "close": 108.48,
          "volume": 9082.879,
          "close_time": 1759406399999,
          "quote_volume": 993920.20825,
          "trades": 15521,
          "taker_buy_base": 4200.083,
          "taker_buy_quote": 459856.92404
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 108.47,
          "high": 109.14,
          "low": 105.0,
          "close": 105.71,
          "volume": 9686.388,
          "close_time": 1759420799999,
          "quote_volume": 1032646.10349,
          "trades": 17575,
          "taker_buy_base": 2771.859,
          "taker_buy_quote": 296177.33515
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 105.7,
          "high": 108.05,
          "low": 105.32,
          "close": 107.29,
          "volume": 7226.606,
          "close_time": 1759435199999,
          "quote_volume": 773284.19266,
          "trades": 14237,
          "taker_buy_base": 2941.573,
          "taker_buy_quote": 314924.30476
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 107.31,
          "high": 107.63,
          "low": 106.25,
          "close": 106.63,
          "volume": 3344.357,
          "close_time": 1759449599999,
          "quote_volume": 357417.46532,
          "trades": 6579,
          "taker_buy_base": 1607.029,
          "taker_buy_quote": 171789.51554
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 106.63,
          "high": 106.76,
          "low": 105.83,
          "close": 106.35,
          "volume": 3775.297,
          "close_time": 1759463999999,
          "quote_volume": 401137.42227,
          "trades": 7312,
          "taker_buy_base": 1896.057,
          "taker_buy_quote": 201495.43912
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 106.35,
          "high": 107.59,
          "low": 106.17,
          "close": 106.37,
          "volume": 4345.409,
          "close_time": 1759478399999,
          "quote_volume": 463257.7082,
          "trades": 9169,
          "taker_buy_base": 2565.634,
          "taker_buy_quote": 273568.21942
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 106.36,
          "high": 106.65,
          "low": 105.42,
          "close": 105.63,
          "volume": 1893.785,
          "close_time": 1759492799999,
          "quote_volume": 200513.47663,
          "trades": 4819,
          "taker_buy_base": 1138.864,
          "taker_buy_quote": 120566.5648
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 105.62,
          "high": 105.94,
          "low": 104.0,
          "close": 105.35,
          "volume": 7740.804,
          "close_time": 1759507199999,
          "quote_volume": 811917.5962,
          "trades": 9077,
          "taker_buy_base": 4500.213,
          "taker_buy_quote": 472178.4026
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 105.34,
          "high": 107.36,
          "low": 104.38,
          "close": 106.91,
          "volume": 7749.844,
          "close_time": 1759521599999,
          "quote_volume": 821369.32084,
          "trades": 17027,
          "taker_buy_base": 4308.137,
          "taker_buy_quote": 456625.37722
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 106.92,
          "high": 106.93,
          "low": 105.59,
          "close": 105.78,
          "volume": 2390.292,
          "close_time": 1759535999999,
          "quote_volume": 253930.07501,
          "trades": 4476,
          "taker_buy_base": 1198.804,
          "taker_buy_quote": 127389.08658
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 105.79,
          "high": 106.04,
          "low": 104.77,
          "close": 105.29,
          "volume": 3086.788,
          "close_time": 1759550399999,
          "quote_volume": 325036.0841,
          "trades": 6673,
          "taker_buy_base": 1219.437,
          "taker_buy_quote": 128424.19354
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 105.28,
          "high": 107.46,
          "low": 105.09,
          "close": 106.9,
          "volume": 4387.656,
          "close_time": 1759564799999,
          "quote_volume": 466546.99655,
          "trades": 10837,
          "taker_buy_base": 2183.544,
          "taker_buy_quote": 232139.64889
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 106.87,
          "high": 107.19,
          "low": 104.15,
          "close": 104.56,
          "volume": 2737.137,
          "close_time": 1759579199999,
          "quote_volume": 288441.7475,
          "trades": 5782,
          "taker_buy_base": 1063.469,
          "taker_buy_quote": 112115.19258
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 104.55,
          "high": 104.99,
          "low": 102.58,
          "close": 102.61,
          "volume": 2575.998,
          "close_time": 1759593599999,
          "quote_volume": 267653.71927,
          "trades": 4834,
          "taker_buy_base": 1212.113,
          "taker_buy_quote": 126053.8466
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 102.61,
          "high": 103.79,
          "low": 102.11,
          "close": 103.78,
          "volume": 3381.585,
          "close_time": 1759607999999,
          "quote_volume": 348498.35557,
          "trades": 5188,
          "taker_buy_base": 1830.988,
          "taker_buy_quote": 188946.4566
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 103.79,
          "high": 104.08,
          "low": 102.63,
          "close": 102.78,
          "volume": 1474.407,
          "close_time": 1759622399999,
          "quote_volume": 152262.36819,
          "trades": 2669,
          "taker_buy_base": 650.006,
          "taker_buy_quote": 67133.1779
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 102.79,
          "high": 104.36,
          "low": 102.48,
          "close": 103.95,
          "volume": 3278.89,
          "close_time": 1759636799999,
          "quote_volume": 338617.36674,
          "trades": 5994,
          "taker_buy_base": 2084.156,
          "taker_buy_quote": 215243.72668
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 103.92,
          "high": 105.55,
          "low": 103.78,
          "close": 105.43,
          "volume": 3300.962,
          "close_time": 1759651199999,
          "quote_volume": 345344.76345,
          "trades": 7951,
          "taker_buy_base": 2032.29,
          "taker_buy_quote": 212431.67322
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 105.47,
          "high": 106.25,
          "low": 102.59,
          "close": 103.26,
          "volume": 6087.632,
          "close_time": 1759665599999,
          "quote_volume": 634886.54061,
          "trades": 11402,
          "taker_buy_base": 3042.032,
          "taker_buy_quote": 317193.13689
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 103.25,
          "high": 103.49,
          "low": 102.21,
          "close": 103.32,
          "volume": 5556.028,
          "close_time": 1759679999999,
          "quote_volume": 571221.84869,
          "trades": 7480,
          "taker_buy_base": 2882.45,
          "taker_buy_quote": 296525.58154
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 103.32,
          "high": 104.47,
          "low": 102.23,
          "close": 102.31,
          "volume": 4924.754,
          "close_time": 1759694399999,
          "quote_volume": 508944.16969,
          "trades": 7782,
          "taker_buy_base": 1860.888,
          "taker_buy_quote": 192465.84161
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 102.32,
          "high": 102.55,
          "low": 101.54,
          "close": 102.08,
          "volume": 3111.355,
          "close_time": 1759708799999,
          "quote_volume": 317737.08362,
          "trades": 4505,
          "taker_buy_base": 1629.963,
          "taker_buy_quote": 166578.29434
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 102.07,
          "high": 102.99,
          "low": 101.08,
          "close": 101.88,
          "volume": 5402.557,
          "close_time": 1759723199999,
          "quote_volume": 550406.20356,
          "trades": 8380,
          "taker_buy_base": 2784.461,
          "taker_buy_quote": 283971.48771
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 101.84,
          "high": 104.17,
          "low": 101.11,
          "close": 103.72,
          "volume": 4973.355,
          "close_time": 1759737599999,
          "quote_volume": 510145.29506,
          "trades": 7700,
          "taker_buy_base": 3174.232,
          "taker_buy_quote": 325194.88374
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 103.73,
          "high": 104.62,
          "low": 103.01,
          "close": 104.4,
          "volume": 4499.638,
          "close_time": 1759751999999,
          "quote_volume": 466656.94824,
          "trades": 8402,
          "taker_buy_base": 2230.347,
          "taker_buy_quote": 231396.28643
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 104.41,
          "high": 105.7,
          "low": 103.59,
          "close": 105.32,
          "volume": 3806.966,
          "close_time": 1759766399999,
          "quote_volume": 398814.63583,
          "trades": 7345,
          "taker_buy_base": 1924.529,
          "taker_buy_quote": 201704.59304
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 105.31,
          "high": 106.0,
          "low": 104.57,
          "close": 105.36,
          "volume": 6082.78,
          "close_time": 1759780799999,
          "quote_volume": 640733.39128,
          "trades": 9744,
          "taker_buy_base": 3299.243,
          "taker_buy_quote": 347362.02843
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 105.38,
          "high": 106.21,
          "low": 104.95,
          "close": 105.29,
          "volume": 5823.555,
          "close_time": 1759795199999,
          "quote_volume": 614454.05417,
          "trades": 6588,
          "taker_buy_base": 3022.338,
          "taker_buy_quote": 318941.06881
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 105.3,
          "high": 106.56,
          "low": 105.1,
          "close": 106.48,
          "volume": 3284.747,
          "close_time": 1759809599999,
          "quote_volume": 347143.01143,
          "trades": 5207,
          "taker_buy_base": 1809.89,
          "taker_buy_quote": 191377.72182
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 106.49,
          "high": 107.0,
          "low": 104.98,
          "close": 105.37,
          "volume": 3369.448,
          "close_time": 1759823999999,
          "quote_volume": 357275.78047,
          "trades": 7203,
          "taker_buy_base": 1685.185,
          "taker_buy_quote": 178839.39319
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 105.38,
          "high": 105.42,
          "low": 103.81,
          "close": 104.04,
          "volume": 3554.376,
          "close_time": 1759838399999,
          "quote_volume": 370494.83461,
          "trades": 6113,
          "taker_buy_base": 1737.381,
          "taker_buy_quote": 181124.27189
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 104.06,
          "high": 104.12,
          "low": 100.83,
          "close": 101.03,
          "volume": 8867.373,
          "close_time": 1759852799999,
          "quote_volume": 908159.67798,
          "trades": 15589,
          "taker_buy_base": 4490.286,
          "taker_buy_quote": 460366.54054
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 101.02,
          "high": 102.38,
          "low": 100.13,
          "close": 102.04,
          "volume": 5117.752,
          "close_time": 1759867199999,
          "quote_volume": 518946.47046,
          "trades": 8948,
          "taker_buy_base": 2449.098,
          "taker_buy_quote": 248705.6476
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 102.05,
          "high": 102.5,
          "low": 100.35,
          "close": 100.67,
          "volume": 4903.035,
          "close_time": 1759881599999,
          "quote_volume": 496015.48274,
          "trades": 6873,
          "taker_buy_base": 2663.874,
          "taker_buy_quote": 269671.4664
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 100.66,
          "high": 101.77,
          "low": 100.64,
          "close": 101.12,
          "volume": 3930.048,
          "close_time": 1759895999999,
          "quote_volume": 397637.11903,
          "trades": 7302,
          "taker_buy_base": 1841.287,
          "taker_buy_quote": 186407.52811
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 101.13,
          "high": 103.09,
          "low": 100.64,
          "close": 102.42,
          "volume": 5524.218,
          "close_time": 1759910399999,
          "quote_volume": 564018.49515,
          "trades": 8326,
          "taker_buy_base": 2319.437,
          "taker_buy_quote": 236668.99654
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 102.43,
          "high": 105.5,
          "low": 101.01,
          "close": 101.12,
          "volume": 7652.8,
          "close_time": 1759924799999,
          "quote_volume": 783123.21061,
          "trades": 9631,
          "taker_buy_base": 3487.61,
          "taker_buy_quote": 357289.31138
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 101.12,
          "high": 101.78,
          "low": 99.75,
          "close": 100.26,
          "volume": 3807.676,
          "close_time": 1759939199999,
          "quote_volume": 383674.75159,
          "trades": 7298,
          "taker_buy_base": 1909.856,
          "taker_buy_quote": 192404.93154
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 100.27,
          "high": 103.23,
          "low": 100.05,
          "close": 103.01,
          "volume": 5301.727,
          "close_time": 1759953599999,
          "quote_volume": 541262.70568,
          "trades": 9086,
          "taker_buy_base": 2814.795,
          "taker_buy_quote": 287229.78686
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 102.99,
          "high": 103.8,
          "low": 101.79,
          "close": 102.31,
          "volume": 2920.801,
          "close_time": 1759967999999,
          "quote_volume": 299970.34097,
          "trades": 3400,
          "taker_buy_base": 1858.371,
          "taker_buy_quote": 191031.28421
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 102.32,
          "high": 102.61,
          "low": 100.76,
          "close": 101.6,
          "volume": 1708.433,
          "close_time": 1759982399999,
          "quote_volume": 174053.26418,
          "trades": 3648,
          "taker_buy_base": 917.41,
          "taker_buy_quote": 93609.31148
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 101.59,
          "high": 103.24,
          "low": 101.58,
          "close": 102.5,
          "volume": 4249.854,
          "close_time": 1759996799999,
          "quote_volume": 435952.85052,
          "trades": 6487,
          "taker_buy_base": 1963.362,
          "taker_buy_quote": 201519.86484
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 102.52,
          "high": 103.06,
          "low": 100.67,
          "close": 101.7,
          "volume": 6957.337,
          "close_time": 1760011199999,
          "quote_volume": 706171.4993,
          "trades": 9687,
          "taker_buy_base": 3885.298,
          "taker_buy_quote": 394525.72576
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 101.71,
          "high": 102.46,
          "low": 100.17,
          "close": 100.47,
          "volume": 5260.477,
          "close_time": 1760025599999,
          "quote_volume": 532556.59488,
          "trades": 9890,
          "taker_buy_base": 2081.45,
          "taker_buy_quote": 210734.42973
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 100.46,
          "high": 101.21,
          "low": 99.13,
          "close": 100.7,
          "volume": 4802.869,
          "close_time": 1760039999999,
          "quote_volume": 482042.23003,
          "trades": 8618,
          "taker_buy_base": 2287.913,
          "taker_buy_quote": 229729.44636
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 100.69,
          "high": 101.28,
          "low": 100.08,
          "close": 100.95,
          "volume": 2100.403,
          "close_time": 1760054399999,
          "quote_volume": 211433.9623,
          "trades": 3745,
          "taker_buy_base": 1456.502,
          "taker_buy_quote": 146654.66317
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 100.96,
          "high": 101.0,
          "low": 99.85,
          "close": 100.67,
          "volume": 2317.025,
          "close_time": 1760068799999,
          "quote_volume": 232663.13707,
          "trades": 3754,
          "taker_buy_base": 1264.255,
          "taker_buy_quote": 126996.93563
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 100.66,
          "high": 101.55,
          "low": 100.48,
          "close": 100.56,
          "volume": 3008.814,
          "close_time": 1760083199999,
          "quote_volume": 303699.19221,
          "trades": 5583,
          "taker_buy_base": 1590.376,
          "taker_buy_quote": 160596.78007
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 100.57,
          "high": 101.34,
          "low": 99.79,
          "close": 100.88,
          "volume": 2935.213,
          "close_time": 1760097599999,
          "quote_volume": 295174.24659,
          "trades": 4951,
          "taker_buy_base": 1960.024,
          "taker_buy_quote": 197208.02487
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 100.87,
          "high": 101.15,
          "low": 96.0,
          "close": 98.25,
          "volume": 8728.05,
          "close_time": 1760111999999,
          "quote_volume": 864940.49215,
          "trades": 15956,
          "taker_buy_base": 4151.392,
          "taker_buy_quote": 411060.65933
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 98.24,
          "high": 99.6,
          "low": 96.94,
          "close": 97.26,
          "volume": 10085.85,
          "close_time": 1760126399999,
          "quote_volume": 990533.03269,
          "trades": 18770,
          "taker_buy_base": 4496.952,
          "taker_buy_quote": 441794.1846
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 97.27,
          "high": 98.17,
          "low": 50.0,
          "close": 84.72,
          "volume": 44519.91,
          "close_time": 1760140799999,
          "quote_volume": 3799563.34803,
          "trades": 53267,
          "taker_buy_base": 21983.312,
          "taker_buy_quote": 1875126.05168
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 84.98,
          "high": 87.86,
          "low": 82.6,
          "close": 86.94,
          "volume": 15605.287,
          "close_time": 1760155199999,
          "quote_volume": 1321656.53674,
          "trades": 12770,
          "taker_buy_base": 8884.179,
          "taker_buy_quote": 752726.79583
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 86.72,
          "high": 93.32,
          "low": 86.17,
          "close": 88.88,
          "volume": 16841.405,
          "close_time": 1760169599999,
          "quote_volume": 1502307.91567,
          "trades": 12207,
          "taker_buy_base": 9918.451,
          "taker_buy_quote": 885878.89692
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 88.87,
          "high": 91.52,
          "low": 87.59,
          "close": 88.75,
          "volume": 7372.077,
          "close_time": 1760183999999,
          "quote_volume": 660499.39902,
          "trades": 12945,
          "taker_buy_base": 3801.826,
          "taker_buy_quote": 340350.00322
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 88.73,
          "high": 90.33,
          "low": 86.83,
          "close": 89.48,
          "volume": 8545.158,
          "close_time": 1760198399999,
          "quote_volume": 758974.89212,
          "trades": 17180,
          "taker_buy_base": 4706.03,
          "taker_buy_quote": 418297.70799
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 89.48,
          "high": 92.76,
          "low": 86.79,
          "close": 87.29,
          "volume": 9441.386,
          "close_time": 1760212799999,
          "quote_volume": 855771.1664,
          "trades": 17167,
          "taker_buy_base": 4704.183,
          "taker_buy_quote": 426749.70864
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 87.28,
          "high": 89.26,
          "low": 84.8,
          "close": 87.85,
          "volume": 4755.385,
          "close_time": 1760227199999,
          "quote_volume": 412819.62684,
          "trades": 13965,
          "taker_buy_base": 2554.183,
          "taker_buy_quote": 222151.5553
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 87.84,
          "high": 88.05,
          "low": 84.98,
          "close": 87.27,
          "volume": 9047.651,
          "close_time": 1760241599999,
          "quote_volume": 782540.88094,
          "trades": 16456,
          "taker_buy_base": 3420.306,
          "taker_buy_quote": 296105.57141
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 87.27,
          "high": 88.37,
          "low": 87.11,
          "close": 87.83,
          "volume": 3814.651,
          "close_time": 1760255999999,
          "quote_volume": 335392.45825,
          "trades": 7445,
          "taker_buy_base": 1730.42,
          "taker_buy_quote": 152068.38646
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 87.84,
          "high": 88.99,
          "low": 86.62,
          "close": 87.09,
          "volume": 3855.695,
          "close_time": 1760270399999,
          "quote_volume": 339057.79644,
          "trades": 8845,
          "taker_buy_base": 1888.181,
          "taker_buy_quote": 165998.98633
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 87.08,
          "high": 90.48,
          "low": 86.33,
          "close": 90.02,
          "volume": 10018.582,
          "close_time": 1760284799999,
          "quote_volume": 886167.30578,
          "trades": 21400,
          "taker_buy_base": 5165.293,
          "taker_buy_quote": 456693.94397
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 90.02,
          "high": 93.57,
          "low": 89.68,
          "close": 93.53,
          "volume": 8479.43,
          "close_time": 1760299199999,
          "quote_volume": 779294.83998,
          "trades": 16559,
          "taker_buy_base": 4066.668,
          "taker_buy_quote": 373839.84992
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 93.52,
          "high": 93.53,
          "low": 90.05,
          "close": 91.29,
          "volume": 10043.342,
          "close_time": 1760313599999,
          "quote_volume": 916112.91993,
          "trades": 15721,
          "taker_buy_base": 5831.438,
          "taker_buy_quote": 531862.14608
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 91.29,
          "high": 91.43,
          "low": 88.95,
          "close": 89.31,
          "volume": 4130.1,
          "close_time": 1760327999999,
          "quote_volume": 372083.7519,
          "trades": 10211,
          "taker_buy_base": 1770.097,
          "taker_buy_quote": 159591.89472
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 89.32,
          "high": 92.95,
          "low": 88.99,
          "close": 91.48,
          "volume": 4576.901,
          "close_time": 1760342399999,
          "quote_volume": 416864.75006,
          "trades": 6991,
          "taker_buy_base": 3105.569,
          "taker_buy_quote": 283055.62013
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 91.26,
          "high": 92.65,
          "low": 89.13,
          "close": 89.96,
          "volume": 4962.533,
          "close_time": 1760356799999,
          "quote_volume": 451855.20113,
          "trades": 12415,
          "taker_buy_base": 2194.163,
          "taker_buy_quote": 200286.58493
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 89.94,
          "high": 93.87,
          "low": 88.84,
          "close": 92.03,
          "volume": 9546.091,
          "close_time": 1760371199999,
          "quote_volume": 871350.35277,
          "trades": 22538,
          "taker_buy_base": 4902.026,
          "taker_buy_quote": 448556.86742
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 92.04,
          "high": 94.71,
          "low": 90.48,
          "close": 93.76,
          "volume": 9582.832,
          "close_time": 1760385599999,
          "quote_volume": 889310.26773,
          "trades": 18028,
          "taker_buy_base": 4842.164,
          "taker_buy_quote": 450292.02371
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 93.78,
          "high": 94.08,
          "low": 91.48,
          "close": 91.88,
          "volume": 6572.162,
          "close_time": 1760399999999,
          "quote_volume": 607650.87391,
          "trades": 9963,
          "taker_buy_base": 3724.34,
          "taker_buy_quote": 344806.84035
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 91.89,
          "high": 92.35,
          "low": 89.36,
          "close": 89.67,
          "volume": 3624.243,
          "close_time": 1760414399999,
          "quote_volume": 329661.68312,
          "trades": 7613,
          "taker_buy_base": 1727.192,
          "taker_buy_quote": 157259.35967
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 89.68,
          "high": 89.9,
          "low": 85.1,
          "close": 86.45,
          "volume": 11012.859,
          "close_time": 1760428799999,
          "quote_volume": 963172.20533,
          "trades": 19562,
          "taker_buy_base": 5684.119,
          "taker_buy_quote": 497154.53035
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 86.44,
          "high": 87.75,
          "low": 82.6,
          "close": 86.96,
          "volume": 8269.366,
          "close_time": 1760443199999,
          "quote_volume": 711288.98777,
          "trades": 19376,
          "taker_buy_base": 3939.369,
          "taker_buy_quote": 339368.02886
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 86.97,
          "high": 88.86,
          "low": 84.81,
          "close": 88.7,
          "volume": 8568.48,
          "close_time": 1760457599999,
          "quote_volume": 739375.43495,
          "trades": 21693,
          "taker_buy_base": 4559.981,
          "taker_buy_quote": 393554.92353
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 88.82,
          "high": 90.77,
          "low": 87.92,
          "close": 89.51,
          "volume": 6533.157,
          "close_time": 1760471999999,
          "quote_volume": 584804.78908,
          "trades": 7174,
          "taker_buy_base": 3183.76,
          "taker_buy_quote": 285340.57917
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 89.54,
          "high": 90.26,
          "low": 88.49,
          "close": 89.86,
          "volume": 3371.555,
          "close_time": 1760486399999,
          "quote_volume": 301102.44651,
          "trades": 5461,
          "taker_buy_base": 1084.356,
          "taker_buy_quote": 97064.03702
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 89.84,
          "high": 90.36,
          "low": 88.78,
          "close": 89.07,
          "volume": 2732.312,
          "close_time": 1760500799999,
          "quote_volume": 244938.121,
          "trades": 3229,
          "taker_buy_base": 1370.081,
          "taker_buy_quote": 122892.58365
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 89.13,
          "high": 90.85,
          "low": 88.89,
          "close": 90.28,
          "volume": 3026.309,
          "close_time": 1760515199999,
          "quote_volume": 272566.43793,
          "trades": 3078,
          "taker_buy_base": 1914.542,
          "taker_buy_quote": 172496.85374
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 90.07,
          "high": 92.27,
          "low": 89.24,
          "close": 89.83,
          "volume": 4776.792,
          "close_time": 1760529599999,
          "quote_volume": 434307.13202,
          "trades": 3863,
          "taker_buy_base": 2258.542,
          "taker_buy_quote": 205614.39579
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 89.84,
          "high": 90.1,
          "low": 87.0,
          "close": 87.47,
          "volume": 5432.712,
          "close_time": 1760543999999,
          "quote_volume": 482252.47076,
          "trades": 5615,
          "taker_buy_base": 2322.163,
          "taker_buy_quote": 206502.91205
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 87.43,
          "high": 88.93,
          "low": 86.55,
          "close": 87.8,
          "volume": 5098.766,
          "close_time": 1760558399999,
          "quote_volume": 447396.90031,
          "trades": 6276,
          "taker_buy_base": 1704.844,
          "taker_buy_quote": 149869.9717
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 87.81,
          "high": 88.16,
          "low": 86.13,
          "close": 86.99,
          "volume": 3987.396,
          "close_time": 1760572799999,
          "quote_volume": 346735.72512,
          "trades": 7516,
          "taker_buy_base": 1870.564,
          "taker_buy_quote": 162620.78118
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 87.02,
          "high": 88.41,
          "low": 86.77,
          "close": 87.83,
          "volume": 3626.378,
          "close_time": 1760587199999,
          "quote_volume": 317616.11787,
          "trades": 7899,
          "taker_buy_base": 1491.896,
          "taker_buy_quote": 130596.11632
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 87.85,
          "high": 88.6,
          "low": 87.08,
          "close": 88.29,
          "volume": 3514.321,
          "close_time": 1760601599999,
          "quote_volume": 308937.22914,
          "trades": 7873,
          "taker_buy_base": 1742.459,
          "taker_buy_quote": 153090.03197
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 88.34,
          "high": 89.09,
          "low": 86.12,
          "close": 88.67,
          "volume": 3944.271,
          "close_time": 1760615999999,
          "quote_volume": 346730.55203,
          "trades": 11212,
          "taker_buy_base": 1864.299,
          "taker_buy_quote": 164003.65187
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 88.68,
          "high": 89.01,
          "low": 85.05,
          "close": 85.3,
          "volume": 4982.36,
          "close_time": 1760630399999,
          "quote_volume": 438429.21647,
          "trades": 11567,
          "taker_buy_base": 2254.777,
          "taker_buy_quote": 198541.24102
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 85.28,
          "high": 88.04,
          "low": 83.26,
          "close": 83.61,
          "volume": 10959.829,
          "close_time": 1760644799999,
          "quote_volume": 936820.95338,
          "trades": 8017,
          "taker_buy_base": 5626.025,
          "taker_buy_quote": 480748.68426
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 83.57,
          "high": 84.4,
          "low": 82.35,
          "close": 83.63,
          "volume": 3147.546,
          "close_time": 1760659199999,
          "quote_volume": 262770.75518,
          "trades": 2487,
          "taker_buy_base": 1648.845,
          "taker_buy_quote": 137713.29086
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 83.61,
          "high": 83.62,
          "low": 81.99,
          "close": 82.58,
          "volume": 6929.173,
          "close_time": 1760673599999,
          "quote_volume": 572836.27155,
          "trades": 3904,
          "taker_buy_base": 2501.136,
          "taker_buy_quote": 206817.04797
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 82.58,
          "high": 83.25,
          "low": 79.26,
          "close": 79.41,
          "volume": 7048.44,
          "close_time": 1760687999999,
          "quote_volume": 572963.55937,
          "trades": 4975,
          "taker_buy_base": 2988.343,
          "taker_buy_quote": 242801.29974
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 79.4,
          "high": 82.0,
          "low": 77.38,
          "close": 81.47,
          "volume": 12403.149,
          "close_time": 1760702399999,
          "quote_volume": 985855.92845,
          "trades": 9358,
          "taker_buy_base": 6262.684,
          "taker_buy_quote": 498866.45253
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 81.49,
          "high": 82.33,
          "low": 79.5,
          "close": 81.09,
          "volume": 8688.446,
          "close_time": 1760716799999,
          "quote_volume": 702454.75589,
          "trades": 6831,
          "taker_buy_base": 3946.78,
          "taker_buy_quote": 319662.37178
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 81.02,
          "high": 83.45,
          "low": 81.01,
          "close": 82.33,
          "volume": 5274.321,
          "close_time": 1760731199999,
          "quote_volume": 434074.7286,
          "trades": 3426,
          "taker_buy_base": 2621.28,
          "taker_buy_quote": 215530.7253
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 82.32,
          "high": 82.76,
          "low": 81.35,
          "close": 81.83,
          "volume": 2915.264,
          "close_time": 1760745599999,
          "quote_volume": 239211.05406,
          "trades": 2563,
          "taker_buy_base": 1536.596,
          "taker_buy_quote": 126107.80341
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 81.83,
          "high": 85.09,
          "low": 81.77,
          "close": 83.52,
          "volume": 4277.538,
          "close_time": 1760759999999,
          "quote_volume": 357830.56211,
          "trades": 8030,
          "taker_buy_base": 2479.013,
          "taker_buy_quote": 207105.96718
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 83.5,
          "high": 85.17,
          "low": 83.18,
          "close": 84.59,
          "volume": 3749.691,
          "close_time": 1760774399999,
          "quote_volume": 316398.62708,
          "trades": 5653,
          "taker_buy_base": 2165.614,
          "taker_buy_quote": 182710.794
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 84.55,
          "high": 85.24,
          "low": 84.22,
          "close": 84.51,
          "volume": 2802.572,
          "close_time": 1760788799999,
          "quote_volume": 237704.4496,
          "trades": 4907,
          "taker_buy_base": 1300.791,
          "taker_buy_quote": 110372.84559
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 84.51,
          "high": 85.45,
          "low": 83.16,
          "close": 83.46,
          "volume": 2545.553,
          "close_time": 1760803199999,
          "quote_volume": 214230.22875,
          "trades": 4419,
          "taker_buy_base": 1363.371,
          "taker_buy_quote": 114852.47897
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 83.42,
          "high": 83.81,
          "low": 82.96,
          "close": 83.6,
          "volume": 2569.472,
          "close_time": 1760817599999,
          "quote_volume": 214319.3091,
          "trades": 2859,
          "taker_buy_base": 1145.765,
          "taker_buy_quote": 95595.60134
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 83.61,
          "high": 85.44,
          "low": 83.56,
          "close": 84.61,
          "volume": 2656.837,
          "close_time": 1760831999999,
          "quote_volume": 225223.81165,
          "trades": 1599,
          "taker_buy_base": 1774.529,
          "taker_buy_quote": 150672.11892
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 84.56,
          "high": 85.99,
          "low": 83.61,
          "close": 84.28,
          "volume": 2721.433,
          "close_time": 1760846399999,
          "quote_volume": 229980.60921,
          "trades": 1942,
          "taker_buy_base": 1474.841,
          "taker_buy_quote": 124971.42938
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 84.29,
          "high": 84.34,
          "low": 82.97,
          "close": 83.32,
          "volume": 939.456,
          "close_time": 1760860799999,
          "quote_volume": 78577.60836,
          "trades": 1192,
          "taker_buy_base": 533.114,
          "taker_buy_quote": 44586.03918
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 83.41,
          "high": 85.87,
          "low": 82.32,
          "close": 82.96,
          "volume": 6019.802,
          "close_time": 1760875199999,
          "quote_volume": 503769.2796,
          "trades": 6126,
          "taker_buy_base": 2301.498,
          "taker_buy_quote": 192853.56018
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 82.96,
          "high": 84.49,
          "low": 81.57,
          "close": 84.02,
          "volume": 7107.928,
          "close_time": 1760889599999,
          "quote_volume": 589667.64406,
          "trades": 6838,
          "taker_buy_base": 3645.178,
          "taker_buy_quote": 302374.83549
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 84.05,
          "high": 85.48,
          "low": 83.54,
          "close": 84.33,
          "volume": 4023.052,
          "close_time": 1760903999999,
          "quote_volume": 340292.27249,
          "trades": 5915,
          "taker_buy_base": 2276.928,
          "taker_buy_quote": 192808.37969
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 84.29,
          "high": 85.12,
          "low": 84.0,
          "close": 84.3,
          "volume": 2040.504,
          "close_time": 1760918399999,
          "quote_volume": 172563.9891,
          "trades": 3523,
          "taker_buy_base": 935.541,
          "taker_buy_quote": 79150.93004
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 84.31,
          "high": 85.46,
          "low": 82.93,
          "close": 85.11,
          "volume": 3131.357,
          "close_time": 1760932799999,
          "quote_volume": 262898.97265,
          "trades": 8465,
          "taker_buy_base": 1813.943,
          "taker_buy_quote": 152353.53936
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 85.12,
          "high": 86.97,
          "low": 85.04,
          "close": 86.59,
          "volume": 3409.096,
          "close_time": 1760947199999,
          "quote_volume": 293417.83365,
          "trades": 6357,
          "taker_buy_base": 1996.866,
          "taker_buy_quote": 172037.61851
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 86.6,
          "high": 87.58,
          "low": 85.69,
          "close": 86.6,
          "volume": 4373.419,
          "close_time": 1760961599999,
          "quote_volume": 378643.5721,
          "trades": 6729,
          "taker_buy_base": 2682.108,
          "taker_buy_quote": 232386.08581
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 86.59,
          "high": 86.77,
          "low": 85.86,
          "close": 85.99,
          "volume": 2593.003,
          "close_time": 1760975999999,
          "quote_volume": 223962.07855,
          "trades": 4456,
          "taker_buy_base": 1271.452,
          "taker_buy_quote": 109846.15755
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 86.0,
          "high": 86.0,
          "low": 83.55,
          "close": 84.7,
          "volume": 7736.79,
          "close_time": 1760990399999,
          "quote_volume": 652568.70108,
          "trades": 12071,
          "taker_buy_base": 3556.401,
          "taker_buy_quote": 299907.27286
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 84.7,
          "high": 85.14,
          "low": 84.43,
          "close": 84.87,
          "volume": 2066.993,
          "close_time": 1761004799999,
          "quote_volume": 175250.91726,
          "trades": 3361,
          "taker_buy_base": 1138.659,
          "taker_buy_quote": 96576.56869
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 84.93,
          "high": 85.5,
          "low": 82.19,
          "close": 82.44,
          "volume": 3541.444,
          "close_time": 1761019199999,
          "quote_volume": 296867.12631,
          "trades": 4491,
          "taker_buy_base": 1409.793,
          "taker_buy_quote": 118013.65774
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 82.43,
          "high": 82.89,
          "low": 81.32,
          "close": 82.26,
          "volume": 4693.931,
          "close_time": 1761033599999,
          "quote_volume": 385364.89707,
          "trades": 6424,
          "taker_buy_base": 2218.575,
          "taker_buy_quote": 182078.02113
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 82.28,
          "high": 82.66,
          "low": 81.18,
          "close": 82.52,
          "volume": 2550.099,
          "close_time": 1761047999999,
          "quote_volume": 208787.21199,
          "trades": 3859,
          "taker_buy_base": 1293.868,
          "taker_buy_quote": 105967.97732
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 82.5,
          "high": 85.46,
          "low": 80.77,
          "close": 85.12,
          "volume": 6777.68,
          "close_time": 1761062399999,
          "quote_volume": 563954.37755,
          "trades": 13526,
          "taker_buy_base": 3513.01,
          "taker_buy_quote": 292451.9232
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 85.11,
          "high": 85.39,
          "low": 82.84,
          "close": 83.66,
          "volume": 3521.48,
          "close_time": 1761076799999,
          "quote_volume": 296776.84278,
          "trades": 8627,
          "taker_buy_base": 1775.505,
          "taker_buy_quote": 149609.26517
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 83.67,
          "high": 83.83,
          "low": 81.42,
          "close": 81.8,
          "volume": 3474.04,
          "close_time": 1761091199999,
          "quote_volume": 286580.85263,
          "trades": 6899,
          "taker_buy_base": 1570.239,
          "taker_buy_quote": 129495.14611
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 81.8,
          "high": 82.09,
          "low": 80.74,
          "close": 81.3,
          "volume": 4260.211,
          "close_time": 1761105599999,
          "quote_volume": 346539.81784,
          "trades": 5263,
          "taker_buy_base": 1634.91,
          "taker_buy_quote": 132958.74884
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 81.28,
          "high": 82.16,
          "low": 80.94,
          "close": 81.61,
          "volume": 3116.619,
          "close_time": 1761119999999,
          "quote_volume": 254129.8952,
          "trades": 4959,
          "taker_buy_base": 1145.804,
          "taker_buy_quote": 93466.32413
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 81.61,
          "high": 81.73,
          "low": 80.17,
          "close": 81.36,
          "volume": 2640.603,
          "close_time": 1761134399999,
          "quote_volume": 213792.00585,
          "trades": 5042,
          "taker_buy_base": 1155.599,
          "taker_buy_quote": 93594.75248
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 81.35,
          "high": 81.81,
          "low": 80.18,
          "close": 81.02,
          "volume": 2828.921,
          "close_time": 1761148799999,
          "quote_volume": 229250.49501,
          "trades": 7086,
          "taker_buy_base": 1479.547,
          "taker_buy_quote": 119910.49142
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 81.01,
          "high": 81.45,
          "low": 80.08,
          "close": 80.81,
          "volume": 4029.37,
          "close_time": 1761163199999,
          "quote_volume": 325871.62452,
          "trades": 6355,
          "taker_buy_base": 1913.893,
          "taker_buy_quote": 154793.92664
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 80.8,
          "high": 81.01,
          "low": 79.26,
          "close": 80.88,
          "volume": 5056.105,
          "close_time": 1761177599999,
          "quote_volume": 405992.88309,
          "trades": 5322,
          "taker_buy_base": 2046.417,
          "taker_buy_quote": 164307.79421
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 80.91,
          "high": 81.24,
          "low": 80.02,
          "close": 80.33,
          "volume": 1433.728,
          "close_time": 1761191999999,
          "quote_volume": 115614.84711,
          "trades": 1227,
          "taker_buy_base": 679.418,
          "taker_buy_quote": 54783.24937
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 80.33,
          "high": 81.87,
          "low": 80.28,
          "close": 81.51,
          "volume": 1606.633,
          "close_time": 1761206399999,
          "quote_volume": 130568.40175,
          "trades": 1484,
          "taker_buy_base": 866.738,
          "taker_buy_quote": 70470.86974
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 81.5,
          "high": 81.79,
          "low": 80.7,
          "close": 80.86,
          "volume": 1719.182,
          "close_time": 1761220799999,
          "quote_volume": 139988.00529,
          "trades": 2387,
          "taker_buy_base": 631.837,
          "taker_buy_quote": 51498.91784
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 80.85,
          "high": 81.73,
          "low": 80.15,
          "close": 81.53,
          "volume": 4489.411,
          "close_time": 1761235199999,
          "quote_volume": 363116.65898,
          "trades": 6892,
          "taker_buy_base": 2085.374,
          "taker_buy_quote": 168753.69222
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 81.52,
          "high": 82.31,
          "low": 81.15,
          "close": 81.84,
          "volume": 2779.74,
          "close_time": 1761249599999,
          "quote_volume": 227349.70469,
          "trades": 4358,
          "taker_buy_base": 1320.191,
          "taker_buy_quote": 107951.52574
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 81.84,
          "high": 82.94,
          "low": 81.49,
          "close": 82.93,
          "volume": 2564.045,
          "close_time": 1761263999999,
          "quote_volume": 210446.02848,
          "trades": 3438,
          "taker_buy_base": 1197.488,
          "taker_buy_quote": 98339.23044
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 82.93,
          "high": 82.99,
          "low": 80.03,
          "close": 80.86,
          "volume": 8022.37,
          "close_time": 1761278399999,
          "quote_volume": 652461.55618,
          "trades": 11710,
          "taker_buy_base": 3791.004,
          "taker_buy_quote": 308622.67184
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 80.86,
          "high": 82.71,
          "low": 80.5,
          "close": 82.04,
          "volume": 5428.875,
          "close_time": 1761292799999,
          "quote_volume": 444099.35759,
          "trades": 6930,
          "taker_buy_base": 2764.628,
          "taker_buy_quote": 226124.83495
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 82.04,
          "high": 82.55,
          "low": 81.87,
          "close": 82.29,
          "volume": 4300.176,
          "close_time": 1761307199999,
          "quote_volume": 353677.25179,
          "trades": 5228,
          "taker_buy_base": 2669.412,
          "taker_buy_quote": 219558.92652
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 82.3,
          "high": 83.74,
          "low": 81.04,
          "close": 81.43,
          "volume": 11324.444,
          "close_time": 1761321599999,
          "quote_volume": 931259.33687,
          "trades": 13765,
          "taker_buy_base": 5404.747,
          "taker_buy_quote": 444160.42784
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 81.44,
          "high": 81.8,
          "low": 80.55,
          "close": 81.21,
          "volume": 4073.429,
          "close_time": 1761335999999,
          "quote_volume": 330450.97594,
          "trades": 4671,
          "taker_buy_base": 1938.677,
          "taker_buy_quote": 157288.08578
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 81.22,
          "high": 82.19,
          "low": 81.12,
          "close": 82.07,
          "volume": 2812.449,
          "close_time": 1761350399999,
          "quote_volume": 229489.65694,
          "trades": 3421,
          "taker_buy_base": 1501.361,
          "taker_buy_quote": 122527.83632
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 81.98,
          "high": 82.03,
          "low": 80.9,
          "close": 80.92,
          "volume": 1934.283,
          "close_time": 1761364799999,
          "quote_volume": 157061.25303,
          "trades": 3753,
          "taker_buy_base": 1008.844,
          "taker_buy_quote": 81931.33894
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 80.94,
          "high": 81.06,
          "low": 80.34,
          "close": 80.75,
          "volume": 2364.724,
          "close_time": 1761379199999,
          "quote_volume": 190903.14334,
          "trades": 4082,
          "taker_buy_base": 1245.633,
          "taker_buy_quote": 100575.59896
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 80.75,
          "high": 80.94,
          "low": 80.19,
          "close": 80.7,
          "volume": 1779.045,
          "close_time": 1761393599999,
          "quote_volume": 143444.37304,
          "trades": 2908,
          "taker_buy_base": 913.994,
          "taker_buy_quote": 73733.45003
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 80.7,
          "high": 81.16,
          "low": 80.44,
          "close": 80.82,
          "volume": 3453.705,
          "close_time": 1761407999999,
          "quote_volume": 279080.46697,
          "trades": 3997,
          "taker_buy_base": 1346.037,
          "taker_buy_quote": 108824.86415
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 80.83,
          "high": 81.77,
          "low": 80.81,
          "close": 81.65,
          "volume": 956.489,
          "close_time": 1761422399999,
          "quote_volume": 77851.48246,
          "trades": 1963,
          "taker_buy_base": 468.126,
          "taker_buy_quote": 38107.93661
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 81.66,
          "high": 82.18,
          "low": 81.48,
          "close": 81.93,
          "volume": 1469.618,
          "close_time": 1761436799999,
          "quote_volume": 120285.86341,
          "trades": 2481,
          "taker_buy_base": 488.624,
          "taker_buy_quote": 40003.91644
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 81.93,
          "high": 82.37,
          "low": 81.51,
          "close": 81.55,
          "volume": 2335.995,
          "close_time": 1761451199999,
          "quote_volume": 191680.03697,
          "trades": 4164,
          "taker_buy_base": 976.46,
          "taker_buy_quote": 80121.52259
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 81.55,
          "high": 82.75,
          "low": 81.54,
          "close": 82.74,
          "volume": 1102.16,
          "close_time": 1761465599999,
          "quote_volume": 90707.4523,
          "trades": 1643,
          "taker_buy_base": 485.24,
          "taker_buy_quote": 39953.57987
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 82.73,
          "high": 84.03,
          "low": 82.73,
          "close": 83.97,
          "volume": 2982.33,
          "close_time": 1761479999999,
          "quote_volume": 248099.34468,
          "trades": 4238,
          "taker_buy_base": 1675.882,
          "taker_buy_quote": 139428.22187
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 83.98,
          "high": 84.51,
          "low": 83.63,
          "close": 84.41,
          "volume": 2779.227,
          "close_time": 1761494399999,
          "quote_volume": 233604.38296,
          "trades": 3930,
          "taker_buy_base": 1133.631,
          "taker_buy_quote": 95316.38861
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 84.4,
          "high": 84.81,
          "low": 82.99,
          "close": 83.12,
          "volume": 3749.255,
          "close_time": 1761508799999,
          "quote_volume": 314153.62615,
          "trades": 4331,
          "taker_buy_base": 1743.834,
          "taker_buy_quote": 146156.90144
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 83.13,
          "high": 85.2,
          "low": 82.6,
          "close": 84.06,
          "volume": 2977.781,
          "close_time": 1761523199999,
          "quote_volume": 250529.32384,
          "trades": 4104,
          "taker_buy_base": 1408.948,
          "taker_buy_quote": 118654.64434
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 84.07,
          "high": 85.33,
          "low": 83.51,
          "close": 83.89,
          "volume": 5999.946,
          "close_time": 1761537599999,
          "quote_volume": 507105.90666,
          "trades": 7305,
          "taker_buy_base": 2776.197,
          "taker_buy_quote": 234421.22432
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 83.89,
          "high": 84.76,
          "low": 83.36,
          "close": 83.59,
          "volume": 4403.849,
          "close_time": 1761551999999,
          "quote_volume": 370207.20135,
          "trades": 5759,
          "taker_buy_base": 2566.21,
          "taker_buy_quote": 215821.72416
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 83.62,
          "high": 83.73,
          "low": 82.31,
          "close": 83.01,
          "volume": 5402.248,
          "close_time": 1761566399999,
          "quote_volume": 448229.21408,
          "trades": 7850,
          "taker_buy_base": 2109.857,
          "taker_buy_quote": 175197.40147
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 83.02,
          "high": 84.47,
          "low": 82.81,
          "close": 83.33,
          "volume": 5486.59,
          "close_time": 1761580799999,
          "quote_volume": 458397.74453,
          "trades": 8978,
          "taker_buy_base": 2628.21,
          "taker_buy_quote": 219734.47135
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 83.35,
          "high": 84.54,
          "low": 82.59,
          "close": 82.84,
          "volume": 4730.838,
          "close_time": 1761595199999,
          "quote_volume": 396094.99599,
          "trades": 6078,
          "taker_buy_base": 2216.748,
          "taker_buy_quote": 185812.66812
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 82.83,
          "high": 82.85,
          "low": 80.8,
          "close": 81.35,
          "volume": 7392.49,
          "close_time": 1761609599999,
          "quote_volume": 603023.63792,
          "trades": 7745,
          "taker_buy_base": 4225.451,
          "taker_buy_quote": 344463.32551
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 81.35,
          "high": 82.0,
          "low": 80.93,
          "close": 81.28,
          "volume": 2548.988,
          "close_time": 1761623999999,
          "quote_volume": 207733.14678,
          "trades": 3935,
          "taker_buy_base": 1238.231,
          "taker_buy_quote": 100990.75545
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 81.27,
          "high": 82.14,
          "low": 80.81,
          "close": 81.8,
          "volume": 2933.746,
          "close_time": 1761638399999,
          "quote_volume": 238953.33854,
          "trades": 4266,
          "taker_buy_base": 1576.514,
          "taker_buy_quote": 128446.6995
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 81.8,
          "high": 82.49,
          "low": 81.59,
          "close": 81.66,
          "volume": 2927.446,
          "close_time": 1761652799999,
          "quote_volume": 240039.03854,
          "trades": 3525,
          "taker_buy_base": 953.255,
          "taker_buy_quote": 78208.25
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 81.67,
          "high": 82.75,
          "low": 80.67,
          "close": 81.95,
          "volume": 4833.634,
          "close_time": 1761667199999,
          "quote_volume": 396526.37396,
          "trades": 6642,
          "taker_buy_base": 2171.731,
          "taker_buy_quote": 178201.98922
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 81.95,
          "high": 82.22,
          "low": 80.37,
          "close": 80.45,
          "volume": 2308.012,
          "close_time": 1761681599999,
          "quote_volume": 188272.74615,
          "trades": 4280,
          "taker_buy_base": 1090.836,
          "taker_buy_quote": 88962.77049
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 80.45,
          "high": 81.15,
          "low": 79.37,
          "close": 80.7,
          "volume": 3560.086,
          "close_time": 1761695999999,
          "quote_volume": 285935.98373,
          "trades": 5955,
          "taker_buy_base": 1697.238,
          "taker_buy_quote": 136436.3802
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 80.7,
          "high": 81.02,
          "low": 78.83,
          "close": 78.99,
          "volume": 5280.666,
          "close_time": 1761710399999,
          "quote_volume": 422014.07485,
          "trades": 8383,
          "taker_buy_base": 1412.638,
          "taker_buy_quote": 112918.98963
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 79.0,
          "high": 80.19,
          "low": 78.97,
          "close": 79.68,
          "volume": 2846.867,
          "close_time": 1761724799999,
          "quote_volume": 226714.21069,
          "trades": 3859,
          "taker_buy_base": 1301.432,
          "taker_buy_quote": 103585.27526
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 79.67,
          "high": 80.92,
          "low": 79.02,
          "close": 80.35,
          "volume": 6177.933,
          "close_time": 1761739199999,
          "quote_volume": 494425.28826,
          "trades": 5658,
          "taker_buy_base": 2960.046,
          "taker_buy_quote": 236795.81816
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 80.37,
          "high": 80.59,
          "low": 78.93,
          "close": 79.33,
          "volume": 4459.596,
          "close_time": 1761753599999,
          "quote_volume": 356156.92363,
          "trades": 6014,
          "taker_buy_base": 2017.099,
          "taker_buy_quote": 161015.93938
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 79.43,
          "high": 81.1,
          "low": 78.5,
          "close": 80.32,
          "volume": 8851.985,
          "close_time": 1761767999999,
          "quote_volume": 708747.51172,
          "trades": 12721,
          "taker_buy_base": 4300.762,
          "taker_buy_quote": 343985.15784
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 80.29,
          "high": 81.23,
          "low": 79.91,
          "close": 81.2,
          "volume": 5913.946,
          "close_time": 1761782399999,
          "quote_volume": 477245.23178,
          "trades": 6889,
          "taker_buy_base": 3268.187,
          "taker_buy_quote": 263820.84023
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 81.2,
          "high": 82.31,
          "low": 80.76,
          "close": 81.82,
          "volume": 4874.222,
          "close_time": 1761796799999,
          "quote_volume": 398137.61661,
          "trades": 6517,
          "taker_buy_base": 1947.709,
          "taker_buy_quote": 159060.48092
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 81.81,
          "high": 81.96,
          "low": 79.67,
          "close": 81.38,
          "volume": 4634.257,
          "close_time": 1761811199999,
          "quote_volume": 374075.29401,
          "trades": 7675,
          "taker_buy_base": 1915.816,
          "taker_buy_quote": 154543.55893
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 81.37,
          "high": 81.8,
          "low": 79.76,
          "close": 80.02,
          "volume": 3567.157,
          "close_time": 1761825599999,
          "quote_volume": 287359.10025,
          "trades": 4094,
          "taker_buy_base": 1687.59,
          "taker_buy_quote": 136099.97101
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 80.03,
          "high": 80.24,
          "low": 78.44,
          "close": 78.83,
          "volume": 5871.555,
          "close_time": 1761839999999,
          "quote_volume": 466106.83617,
          "trades": 9364,
          "taker_buy_base": 2400.408,
          "taker_buy_quote": 190434.58479
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 78.84,
          "high": 79.44,
          "low": 76.75,
          "close": 76.94,
          "volume": 8371.492,
          "close_time": 1761854399999,
          "quote_volume": 654402.18722,
          "trades": 9985,
          "taker_buy_base": 3178.056,
          "taker_buy_quote": 248073.32994
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 76.94,
          "high": 78.66,
          "low": 76.41,
          "close": 78.61,
          "volume": 4804.435,
          "close_time": 1761868799999,
          "quote_volume": 373940.72945,
          "trades": 5315,
          "taker_buy_base": 2100.709,
          "taker_buy_quote": 163587.86564
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 78.62,
          "high": 79.72,
          "low": 78.42,
          "close": 79.58,
          "volume": 3100.727,
          "close_time": 1761883199999,
          "quote_volume": 245415.54622,
          "trades": 3589,
          "taker_buy_base": 1237.84,
          "taker_buy_quote": 97978.93746
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 79.59,
          "high": 81.84,
          "low": 79.57,
          "close": 80.56,
          "volume": 5838.533,
          "close_time": 1761897599999,
          "quote_volume": 471754.95959,
          "trades": 6465,
          "taker_buy_base": 2914.15,
          "taker_buy_quote": 235360.22341
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 80.61,
          "high": 81.84,
          "low": 80.41,
          "close": 81.8,
          "volume": 2180.232,
          "close_time": 1761911999999,
          "quote_volume": 176722.73933,
          "trades": 3614,
          "taker_buy_base": 800.606,
          "taker_buy_quote": 64910.6295
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 81.8,
          "high": 82.0,
          "low": 79.44,
          "close": 79.64,
          "volume": 5691.401,
          "close_time": 1761926399999,
          "quote_volume": 457306.62936,
          "trades": 7907,
          "taker_buy_base": 2878.498,
          "taker_buy_quote": 231278.06823
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 79.63,
          "high": 80.1,
          "low": 78.06,
          "close": 79.85,
          "volume": 5637.224,
          "close_time": 1761940799999,
          "quote_volume": 446360.132,
          "trades": 6410,
          "taker_buy_base": 2951.997,
          "taker_buy_quote": 233818.90291
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 79.84,
          "high": 80.13,
          "low": 79.12,
          "close": 79.94,
          "volume": 2316.171,
          "close_time": 1761955199999,
          "quote_volume": 184640.10593,
          "trades": 2952,
          "taker_buy_base": 971.059,
          "taker_buy_quote": 77392.63437
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 79.94,
          "high": 80.49,
          "low": 78.56,
          "close": 79.6,
          "volume": 4150.465,
          "close_time": 1761969599999,
          "quote_volume": 329578.67402,
          "trades": 3693,
          "taker_buy_base": 1705.843,
          "taker_buy_quote": 135805.36789
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 79.6,
          "high": 80.32,
          "low": 79.3,
          "close": 80.26,
          "volume": 1766.121,
          "close_time": 1761983999999,
          "quote_volume": 140904.9114,
          "trades": 2539,
          "taker_buy_base": 857.891,
          "taker_buy_quote": 68494.63123
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 80.25,
          "high": 80.9,
          "low": 79.98,
          "close": 80.44,
          "volume": 2865.794,
          "close_time": 1761998399999,
          "quote_volume": 230872.29201,
          "trades": 3671,
          "taker_buy_base": 1179.683,
          "taker_buy_quote": 95054.0155
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 80.44,
          "high": 80.65,
          "low": 79.52,
          "close": 80.15,
          "volume": 4055.383,
          "close_time": 1762012799999,
          "quote_volume": 324584.52799,
          "trades": 4372,
          "taker_buy_base": 2166.618,
          "taker_buy_quote": 173411.05992
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 80.14,
          "high": 80.35,
          "low": 79.74,
          "close": 80.27,
          "volume": 2323.925,
          "close_time": 1762027199999,
          "quote_volume": 186093.76879,
          "trades": 2930,
          "taker_buy_base": 1181.839,
          "taker_buy_quote": 94641.45894
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 80.27,
          "high": 80.43,
          "low": 79.47,
          "close": 80.05,
          "volume": 2861.172,
          "close_time": 1762041599999,
          "quote_volume": 228728.40308,
          "trades": 2655,
          "taker_buy_base": 1172.062,
          "taker_buy_quote": 93713.889
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 80.08,
          "high": 80.78,
          "low": 79.57,
          "close": 79.61,
          "volume": 3549.15,
          "close_time": 1762055999999,
          "quote_volume": 284375.11644,
          "trades": 3135,
          "taker_buy_base": 2576.568,
          "taker_buy_quote": 206585.6425
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 79.61,
          "high": 79.85,
          "low": 79.06,
          "close": 79.4,
          "volume": 2466.149,
          "close_time": 1762070399999,
          "quote_volume": 196055.25053,
          "trades": 2695,
          "taker_buy_base": 1424.455,
          "taker_buy_quote": 113288.89221
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 79.45,
          "high": 79.55,
          "low": 78.62,
          "close": 78.94,
          "volume": 2392.533,
          "close_time": 1762084799999,
          "quote_volume": 189057.36687,
          "trades": 3184,
          "taker_buy_base": 1111.926,
          "taker_buy_quote": 87905.71705
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 78.95,
          "high": 79.16,
          "low": 77.8,
          "close": 78.64,
          "volume": 5450.08,
          "close_time": 1762099199999,
          "quote_volume": 428845.85328,
          "trades": 5071,
          "taker_buy_base": 2603.896,
          "taker_buy_quote": 204898.80304
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 78.64,
          "high": 79.74,
          "low": 78.08,
          "close": 79.1,
          "volume": 3160.928,
          "close_time": 1762113599999,
          "quote_volume": 250009.65894,
          "trades": 4717,
          "taker_buy_base": 1195.915,
          "taker_buy_quote": 94495.46334
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 79.1,
          "high": 80.03,
          "low": 78.83,
          "close": 79.88,
          "volume": 2978.115,
          "close_time": 1762127999999,
          "quote_volume": 236348.08087,
          "trades": 4605,
          "taker_buy_base": 1919.909,
          "taker_buy_quote": 152430.50309
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 79.88,
          "high": 79.88,
          "low": 77.08,
          "close": 77.18,
          "volume": 4677.115,
          "close_time": 1762142399999,
          "quote_volume": 368183.86515,
          "trades": 5978,
          "taker_buy_base": 1552.717,
          "taker_buy_quote": 122097.34786
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 77.17,
          "high": 77.64,
          "low": 76.49,
          "close": 77.15,
          "volume": 5849.504,
          "close_time": 1762156799999,
          "quote_volume": 451334.19905,
          "trades": 5803,
          "taker_buy_base": 1937.493,
          "taker_buy_quote": 149499.72072
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 77.15,
          "high": 77.44,
          "low": 75.31,
          "close": 76.5,
          "volume": 4441.193,
          "close_time": 1762171199999,
          "quote_volume": 340264.34537,
          "trades": 6558,
          "taker_buy_base": 1723.108,
          "taker_buy_quote": 132100.04216
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 76.51,
          "high": 76.95,
          "low": 71.68,
          "close": 73.83,
          "volume": 13042.657,
          "close_time": 1762185599999,
          "quote_volume": 973356.24629,
          "trades": 16102,
          "taker_buy_base": 5372.838,
          "taker_buy_quote": 400266.95707
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 73.84,
          "high": 75.69,
          "low": 73.37,
          "close": 73.67,
          "volume": 7563.748,
          "close_time": 1762199999999,
          "quote_volume": 565077.38012,
          "trades": 11087,
          "taker_buy_base": 4128.668,
          "taker_buy_quote": 308454.98542
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 73.68,
          "high": 74.44,
          "low": 72.49,
          "close": 73.96,
          "volume": 5846.067,
          "close_time": 1762214399999,
          "quote_volume": 430242.12581,
          "trades": 9563,
          "taker_buy_base": 2423.741,
          "taker_buy_quote": 178281.52389
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 73.95,
          "high": 76.0,
          "low": 73.35,
          "close": 75.42,
          "volume": 6111.404,
          "close_time": 1762228799999,
          "quote_volume": 455711.99573,
          "trades": 7206,
          "taker_buy_base": 3631.019,
          "taker_buy_quote": 270989.01389
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 75.43,
          "high": 75.61,
          "low": 72.41,
          "close": 72.61,
          "volume": 7489.772,
          "close_time": 1762243199999,
          "quote_volume": 551468.43277,
          "trades": 8524,
          "taker_buy_base": 3272.1,
          "taker_buy_quote": 240894.02166
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 72.6,
          "high": 73.98,
          "low": 72.24,
          "close": 73.9,
          "volume": 5332.463,
          "close_time": 1762257599999,
          "quote_volume": 388751.45222,
          "trades": 8565,
          "taker_buy_base": 2350.455,
          "taker_buy_quote": 171444.71036
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 73.91,
          "high": 75.32,
          "low": 73.19,
          "close": 74.05,
          "volume": 7512.832,
          "close_time": 1762271999999,
          "quote_volume": 557022.46315,
          "trades": 9866,
          "taker_buy_base": 3142.426,
          "taker_buy_quote": 232943.35536
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 74.05,
          "high": 74.51,
          "low": 70.1,
          "close": 70.89,
          "volume": 9298.877,
          "close_time": 1762286399999,
          "quote_volume": 671800.07276,
          "trades": 6558,
          "taker_buy_base": 3244.892,
          "taker_buy_quote": 233607.27476
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 70.99,
          "high": 73.14,
          "low": 68.45,
          "close": 72.73,
          "volume": 9980.428,
          "close_time": 1762300799999,
          "quote_volume": 709052.87448,
          "trades": 8844,
          "taker_buy_base": 4108.268,
          "taker_buy_quote": 291858.67066
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 72.73,
          "high": 73.06,
          "low": 69.99,
          "close": 72.74,
          "volume": 4000.361,
          "close_time": 1762315199999,
          "quote_volume": 287949.96174,
          "trades": 9732,
          "taker_buy_base": 1586.862,
          "taker_buy_quote": 114077.14891
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 72.74,
          "high": 73.94,
          "low": 72.68,
          "close": 73.73,
          "volume": 2506.284,
          "close_time": 1762329599999,
          "quote_volume": 183344.15987,
          "trades": 4426,
          "taker_buy_base": 1159.44,
          "taker_buy_quote": 84843.43716
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 73.72,
          "high": 76.46,
          "low": 72.39,
          "close": 75.82,
          "volume": 11503.075,
          "close_time": 1762343999999,
          "quote_volume": 855709.10832,
          "trades": 16037,
          "taker_buy_base": 5728.48,
          "taker_buy_quote": 426467.43461
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 75.8,
          "high": 87.39,
          "low": 74.86,
          "close": 85.41,
          "volume": 46866.992,
          "close_time": 1762358399999,
          "quote_volume": 3791328.51449,
          "trades": 76503,
          "taker_buy_base": 23321.71,
          "taker_buy_quote": 1887833.623
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 85.42,
          "high": 88.96,
          "low": 83.19,
          "close": 84.21,
          "volume": 29326.589,
          "close_time": 1762372799999,
          "quote_volume": 2509669.78099,
          "trades": 45884,
          "taker_buy_base": 14045.516,
          "taker_buy_quote": 1202857.42039
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 84.23,
          "high": 86.73,
          "low": 83.37,
          "close": 86.11,
          "volume": 13348.608,
          "close_time": 1762387199999,
          "quote_volume": 1131403.02773,
          "trades": 19259,
          "taker_buy_base": 6882.482,
          "taker_buy_quote": 583320.8942
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 86.09,
          "high": 86.78,
          "low": 83.76,
          "close": 86.06,
          "volume": 9295.788,
          "close_time": 1762401599999,
          "quote_volume": 790792.46884,
          "trades": 15680,
          "taker_buy_base": 4032.271,
          "taker_buy_quote": 343190.13617
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 86.05,
          "high": 89.05,
          "low": 84.68,
          "close": 88.26,
          "volume": 16155.529,
          "close_time": 1762415999999,
          "quote_volume": 1407432.89611,
          "trades": 24907,
          "taker_buy_base": 8175.023,
          "taker_buy_quote": 712210.21244
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 88.25,
          "high": 88.38,
          "low": 84.05,
          "close": 84.79,
          "volume": 10590.717,
          "close_time": 1762430399999,
          "quote_volume": 910922.92803,
          "trades": 14290,
          "taker_buy_base": 4947.2,
          "taker_buy_quote": 425712.22483
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 84.79,
          "high": 84.92,
          "low": 82.07,
          "close": 83.17,
          "volume": 12934.655,
          "close_time": 1762444799999,
          "quote_volume": 1083893.22966,
          "trades": 19151,
          "taker_buy_base": 6154.56,
          "taker_buy_quote": 515586.47695
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 83.17,
          "high": 83.54,
          "low": 81.39,
          "close": 81.8,
          "volume": 6044.928,
          "close_time": 1762459199999,
          "quote_volume": 499222.17866,
          "trades": 12871,
          "taker_buy_base": 2424.26,
          "taker_buy_quote": 200423.9764
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 81.81,
          "high": 82.46,
          "low": 80.71,
          "close": 81.5,
          "volume": 9054.766,
          "close_time": 1762473599999,
          "quote_volume": 737383.36289,
          "trades": 15267,
          "taker_buy_base": 4813.949,
          "taker_buy_quote": 392156.10472
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 81.49,
          "high": 83.87,
          "low": 80.97,
          "close": 83.67,
          "volume": 5173.339,
          "close_time": 1762487999999,
          "quote_volume": 425660.06315,
          "trades": 12467,
          "taker_buy_base": 2212.932,
          "taker_buy_quote": 182068.4965
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 83.68,
          "high": 84.53,
          "low": 83.17,
          "close": 83.71,
          "volume": 4903.446,
          "close_time": 1762502399999,
          "quote_volume": 410615.78673,
          "trades": 8731,
          "taker_buy_base": 2526.704,
          "taker_buy_quote": 211584.25793
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 83.7,
          "high": 84.24,
          "low": 80.34,
          "close": 81.33,
          "volume": 5256.978,
          "close_time": 1762516799999,
          "quote_volume": 434199.24584,
          "trades": 12295,
          "taker_buy_base": 2576.573,
          "taker_buy_quote": 212691.30506
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 81.31,
          "high": 82.32,
          "low": 80.15,
          "close": 81.46,
          "volume": 7383.65,
          "close_time": 1762531199999,
          "quote_volume": 599786.37395,
          "trades": 14792,
          "taker_buy_base": 4104.602,
          "taker_buy_quote": 333561.82704
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 81.48,
          "high": 90.11,
          "low": 80.86,
          "close": 89.55,
          "volume": 18282.611,
          "close_time": 1762545599999,
          "quote_volume": 1579738.92634,
          "trades": 17058,
          "taker_buy_base": 9267.497,
          "taker_buy_quote": 797678.27488
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 89.53,
          "high": 92.1,
          "low": 87.59,
          "close": 87.77,
          "volume": 9131.65,
          "close_time": 1762559999999,
          "quote_volume": 821778.02369,
          "trades": 12806,
          "taker_buy_base": 4163.025,
          "taker_buy_quote": 375346.56406
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 87.76,
          "high": 89.26,
          "low": 86.19,
          "close": 86.27,
          "volume": 6917.008,
          "close_time": 1762574399999,
          "quote_volume": 608035.59019,
          "trades": 8347,
          "taker_buy_base": 3127.087,
          "taker_buy_quote": 275144.01021
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 86.26,
          "high": 87.02,
          "low": 84.94,
          "close": 86.07,
          "volume": 2490.815,
          "close_time": 1762588799999,
          "quote_volume": 214325.83,
          "trades": 3388,
          "taker_buy_base": 1491.289,
          "taker_buy_quote": 128433.50689
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 86.06,
          "high": 86.68,
          "low": 84.9,
          "close": 85.64,
          "volume": 3236.683,
          "close_time": 1762603199999,
          "quote_volume": 277978.64139,
          "trades": 4592,
          "taker_buy_base": 1639.075,
          "taker_buy_quote": 140799.17885
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 85.64,
          "high": 85.87,
          "low": 82.93,
          "close": 83.23,
          "volume": 4257.381,
          "close_time": 1762617599999,
          "quote_volume": 357735.4523,
          "trades": 4686,
          "taker_buy_base": 2199.566,
          "taker_buy_quote": 185079.81413
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 83.23,
          "high": 85.5,
          "low": 82.75,
          "close": 84.16,
          "volume": 4145.658,
          "close_time": 1762631999999,
          "quote_volume": 349224.5191,
          "trades": 4803,
          "taker_buy_base": 2173.164,
          "taker_buy_quote": 182986.51661
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 84.13,
          "high": 84.62,
          "low": 83.53,
          "close": 84.48,
          "volume": 1296.949,
          "close_time": 1762646399999,
          "quote_volume": 109034.82772,
          "trades": 1694,
          "taker_buy_base": 780.201,
          "taker_buy_quote": 65633.01458
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 84.5,
          "high": 84.57,
          "low": 81.29,
          "close": 81.33,
          "volume": 4830.366,
          "close_time": 1762660799999,
          "quote_volume": 400333.02539,
          "trades": 7037,
          "taker_buy_base": 2670.239,
          "taker_buy_quote": 221472.5962
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 81.34,
          "high": 83.46,
          "low": 81.14,
          "close": 82.75,
          "volume": 5118.556,
          "close_time": 1762675199999,
          "quote_volume": 419946.20003,
          "trades": 9271,
          "taker_buy_base": 2745.601,
          "taker_buy_quote": 225083.28904
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 82.74,
          "high": 83.92,
          "low": 82.26,
          "close": 83.08,
          "volume": 4217.946,
          "close_time": 1762689599999,
          "quote_volume": 349920.99893,
          "trades": 8555,
          "taker_buy_base": 2449.029,
          "taker_buy_quote": 203272.34642
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 83.08,
          "high": 85.62,
          "low": 82.15,
          "close": 84.74,
          "volume": 6006.298,
          "close_time": 1762703999999,
          "quote_volume": 503860.7771,
          "trades": 9232,
          "taker_buy_base": 3295.723,
          "taker_buy_quote": 276644.69788
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 84.73,
          "high": 85.71,
          "low": 84.03,
          "close": 85.7,
          "volume": 4584.206,
          "close_time": 1762718399999,
          "quote_volume": 388456.79266,
          "trades": 7846,
          "taker_buy_base": 2703.133,
          "taker_buy_quote": 229033.55692
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 85.71,
          "high": 86.03,
          "low": 82.99,
          "close": 83.6,
          "volume": 4007.042,
          "close_time": 1762732799999,
          "quote_volume": 337938.23197,
          "trades": 6895,
          "taker_buy_base": 1859.297,
          "taker_buy_quote": 156827.9342
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 83.59,
          "high": 86.55,
          "low": 83.17,
          "close": 85.23,
          "volume": 5049.373,
          "close_time": 1762747199999,
          "quote_volume": 430396.44347,
          "trades": 9872,
          "taker_buy_base": 2371.206,
          "taker_buy_quote": 202087.51756
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 85.22,
          "high": 86.12,
          "low": 84.78,
          "close": 85.95,
          "volume": 2367.673,
          "close_time": 1762761599999,
          "quote_volume": 202384.79477,
          "trades": 4564,
          "taker_buy_base": 1344.433,
          "taker_buy_quote": 114955.75788
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 85.95,
          "high": 89.47,
          "low": 84.96,
          "close": 87.28,
          "volume": 4762.604,
          "close_time": 1762775999999,
          "quote_volume": 413787.06786,
          "trades": 8239,
          "taker_buy_base": 2753.742,
          "taker_buy_quote": 239364.70117
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 87.28,
          "high": 87.32,
          "low": 83.07,
          "close": 84.04,
          "volume": 5786.567,
          "close_time": 1762790399999,
          "quote_volume": 492051.70538,
          "trades": 10798,
          "taker_buy_base": 2812.951,
          "taker_buy_quote": 238548.49265
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 84.05,
          "high": 84.48,
          "low": 83.08,
          "close": 83.51,
          "volume": 2529.343,
          "close_time": 1762804799999,
          "quote_volume": 212018.6646,
          "trades": 5631,
          "taker_buy_base": 1295.501,
          "taker_buy_quote": 108693.13432
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 83.53,
          "high": 84.56,
          "low": 82.63,
          "close": 84.32,
          "volume": 4386.882,
          "close_time": 1762819199999,
          "quote_volume": 366176.65742,
          "trades": 6262,
          "taker_buy_base": 2093.45,
          "taker_buy_quote": 174804.25972
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 84.33,
          "high": 85.76,
          "low": 83.8,
          "close": 85.11,
          "volume": 2738.565,
          "close_time": 1762833599999,
          "quote_volume": 232556.69912,
          "trades": 6168,
          "taker_buy_base": 1658.052,
          "taker_buy_quote": 140839.56335
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 85.1,
          "high": 85.43,
          "low": 83.59,
          "close": 84.34,
          "volume": 3617.254,
          "close_time": 1762847999999,
          "quote_volume": 305826.10677,
          "trades": 5999,
          "taker_buy_base": 1652.108,
          "taker_buy_quote": 139799.69066
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 84.3,
          "high": 84.67,
          "low": 83.49,
          "close": 83.65,
          "volume": 2443.389,
          "close_time": 1762862399999,
          "quote_volume": 205207.59786,
          "trades": 5876,
          "taker_buy_base": 924.34,
          "taker_buy_quote": 77766.12676
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 83.66,
          "high": 86.58,
          "low": 82.93,
          "close": 86.39,
          "volume": 5295.005,
          "close_time": 1762876799999,
          "quote_volume": 447391.24896,
          "trades": 9028,
          "taker_buy_base": 2639.016,
          "taker_buy_quote": 223568.28741
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 86.38,
          "high": 87.5,
          "low": 83.56,
          "close": 83.59,
          "volume": 7482.815,
          "close_time": 1762891199999,
          "quote_volume": 644507.20753,
          "trades": 14230,
          "taker_buy_base": 2888.324,
          "taker_buy_quote": 249379.89843
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 83.59,
          "high": 83.87,
          "low": 82.36,
          "close": 82.5,
          "volume": 4445.178,
          "close_time": 1762905599999,
          "quote_volume": 370181.66806,
          "trades": 6730,
          "taker_buy_base": 1500.488,
          "taker_buy_quote": 125034.93616
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 82.5,
          "high": 83.53,
          "low": 82.01,
          "close": 82.64,
          "volume": 2563.562,
          "close_time": 1762919999999,
          "quote_volume": 212461.32166,
          "trades": 5079,
          "taker_buy_base": 1168.504,
          "taker_buy_quote": 96936.86124
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 82.69,
          "high": 83.55,
          "low": 82.5,
          "close": 82.76,
          "volume": 2431.787,
          "close_time": 1762934399999,
          "quote_volume": 201711.17802,
          "trades": 3483,
          "taker_buy_base": 821.951,
          "taker_buy_quote": 68199.21349
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 82.8,
          "high": 84.0,
          "low": 82.67,
          "close": 83.21,
          "volume": 3773.271,
          "close_time": 1762948799999,
          "quote_volume": 314804.29757,
          "trades": 5090,
          "taker_buy_base": 1643.611,
          "taker_buy_quote": 137190.79769
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 83.21,
          "high": 84.14,
          "low": 81.53,
          "close": 81.67,
          "volume": 5141.322,
          "close_time": 1762963199999,
          "quote_volume": 425394.82714,
          "trades": 8130,
          "taker_buy_base": 2441.631,
          "taker_buy_quote": 202112.30953
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 81.66,
          "high": 81.85,
          "low": 79.6,
          "close": 80.23,
          "volume": 5688.347,
          "close_time": 1762977599999,
          "quote_volume": 458792.55062,
          "trades": 8599,
          "taker_buy_base": 2459.784,
          "taker_buy_quote": 198338.78789
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 80.22,
          "high": 81.98,
          "low": 79.95,
          "close": 81.9,
          "volume": 3554.975,
          "close_time": 1762991999999,
          "quote_volume": 288511.78965,
          "trades": 3678,
          "taker_buy_base": 1630.499,
          "taker_buy_quote": 132270.123
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 81.9,
          "high": 83.73,
          "low": 81.51,
          "close": 83.16,
          "volume": 3531.646,
          "close_time": 1763006399999,
          "quote_volume": 291323.31169,
          "trades": 5875,
          "taker_buy_base": 2131.958,
          "taker_buy_quote": 175918.1614
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 83.17,
          "high": 89.18,
          "low": 82.9,
          "close": 88.27,
          "volume": 8656.898,
          "close_time": 1763020799999,
          "quote_volume": 750306.3946,
          "trades": 13805,
          "taker_buy_base": 4557.502,
          "taker_buy_quote": 394932.47199
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 88.25,
          "high": 93.86,
          "low": 87.35,
          "close": 88.22,
          "volume": 28951.983,
          "close_time": 1763035199999,
          "quote_volume": 2609347.71458,
          "trades": 44250,
          "taker_buy_base": 15271.686,
          "taker_buy_quote": 1376590.03086
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 88.28,
          "high": 90.98,
          "low": 87.63,
          "close": 89.22,
          "volume": 17604.08,
          "close_time": 1763049599999,
          "quote_volume": 1570255.28663,
          "trades": 24234,
          "taker_buy_base": 8898.944,
          "taker_buy_quote": 794485.61814
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 89.2,
          "high": 93.4,
          "low": 85.11,
          "close": 87.76,
          "volume": 53064.828,
          "close_time": 1763063999999,
          "quote_volume": 4725201.63897,
          "trades": 75476,
          "taker_buy_base": 25636.481,
          "taker_buy_quote": 2269893.65693
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 87.81,
          "high": 92.7,
          "low": 86.78,
          "close": 90.81,
          "volume": 31801.911,
          "close_time": 1763078399999,
          "quote_volume": 2866701.00868,
          "trades": 48593,
          "taker_buy_base": 17356.216,
          "taker_buy_quote": 1565134.52224
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 90.8,
          "high": 95.0,
          "low": 89.68,
          "close": 90.63,
          "volume": 30878.328,
          "close_time": 1763092799999,
          "quote_volume": 2849673.86099,
          "trades": 44715,
          "taker_buy_base": 15641.831,
          "taker_buy_quote": 1443763.44397
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 90.66,
          "high": 91.38,
          "low": 87.29,
          "close": 90.71,
          "volume": 16124.309,
          "close_time": 1763107199999,
          "quote_volume": 1436619.0681,
          "trades": 25366,
          "taker_buy_base": 8361.612,
          "taker_buy_quote": 745501.94009
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 90.71,
          "high": 90.75,
          "low": 84.85,
          "close": 85.19,
          "volume": 15301.86,
          "close_time": 1763121599999,
          "quote_volume": 1334859.10695,
          "trades": 19154,
          "taker_buy_base": 6326.898,
          "taker_buy_quote": 551399.32182
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 85.18,
          "high": 87.48,
          "low": 83.6,
          "close": 85.14,
          "volume": 13814.727,
          "close_time": 1763135999999,
          "quote_volume": 1175210.09237,
          "trades": 32118,
          "taker_buy_base": 6918.512,
          "taker_buy_quote": 588299.79361
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 85.13,
          "high": 87.17,
          "low": 84.28,
          "close": 86.92,
          "volume": 8837.894,
          "close_time": 1763150399999,
          "quote_volume": 756433.67024,
          "trades": 15243,
          "taker_buy_base": 5433.561,
          "taker_buy_quote": 464677.52232
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 86.92,
          "high": 87.17,
          "low": 81.02,
          "close": 81.23,
          "volume": 12267.137,
          "close_time": 1763164799999,
          "quote_volume": 1031167.19205,
          "trades": 20828,
          "taker_buy_base": 7008.74,
          "taker_buy_quote": 589428.60071
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 81.24,
          "high": 83.91,
          "low": 81.02,
          "close": 82.83,
          "volume": 7182.575,
          "close_time": 1763179199999,
          "quote_volume": 591681.59178,
          "trades": 14650,
          "taker_buy_base": 3636.064,
          "taker_buy_quote": 299661.18104
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 82.82,
          "high": 83.04,
          "low": 81.22,
          "close": 81.55,
          "volume": 4723.406,
          "close_time": 1763193599999,
          "quote_volume": 386759.82668,
          "trades": 9804,
          "taker_buy_base": 2393.064,
          "taker_buy_quote": 195959.53945
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 81.56,
          "high": 82.45,
          "low": 80.5,
          "close": 81.06,
          "volume": 6790.582,
          "close_time": 1763207999999,
          "quote_volume": 551929.23345,
          "trades": 11475,
          "taker_buy_base": 3707.153,
          "taker_buy_quote": 301313.72617
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 81.06,
          "high": 85.2,
          "low": 80.86,
          "close": 83.01,
          "volume": 7881.974,
          "close_time": 1763222399999,
          "quote_volume": 656873.72291,
          "trades": 14631,
          "taker_buy_base": 3985.109,
          "taker_buy_quote": 332226.89949
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 83.0,
          "high": 83.77,
          "low": 81.53,
          "close": 82.36,
          "volume": 6438.3,
          "close_time": 1763236799999,
          "quote_volume": 533054.04057,
          "trades": 12160,
          "taker_buy_base": 3130.995,
          "taker_buy_quote": 259198.36633
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 82.37,
          "high": 84.73,
          "low": 82.27,
          "close": 83.94,
          "volume": 3842.561,
          "close_time": 1763251199999,
          "quote_volume": 320894.07845,
          "trades": 7158,
          "taker_buy_base": 2128.205,
          "taker_buy_quote": 177702.10885
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 83.94,
          "high": 87.6,
          "low": 81.95,
          "close": 84.86,
          "volume": 11326.797,
          "close_time": 1763265599999,
          "quote_volume": 955337.51674,
          "trades": 19579,
          "taker_buy_base": 6361.703,
          "taker_buy_quote": 536407.17294
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 84.91,
          "high": 87.62,
          "low": 84.59,
          "close": 85.53,
          "volume": 8669.568,
          "close_time": 1763279999999,
          "quote_volume": 745465.05321,
          "trades": 17451,
          "taker_buy_base": 4358.476,
          "taker_buy_quote": 375120.05227
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 85.53,
          "high": 85.87,
          "low": 83.9,
          "close": 84.42,
          "volume": 5728.858,
          "close_time": 1763294399999,
          "quote_volume": 485474.38341,
          "trades": 10303,
          "taker_buy_base": 3032.279,
          "taker_buy_quote": 257118.68796
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 84.41,
          "high": 85.37,
          "low": 83.18,
          "close": 83.37,
          "volume": 5408.388,
          "close_time": 1763308799999,
          "quote_volume": 455480.55368,
          "trades": 10582,
          "taker_buy_base": 2683.877,
          "taker_buy_quote": 226213.22756
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 83.38,
          "high": 83.38,
          "low": 80.51,
          "close": 80.82,
          "volume": 10669.483,
          "close_time": 1763323199999,
          "quote_volume": 867943.44899,
          "trades": 18389,
          "taker_buy_base": 5245.125,
          "taker_buy_quote": 426330.11672
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 80.8,
          "high": 82.22,
          "low": 80.08,
          "close": 81.8,
          "volume": 10100.276,
          "close_time": 1763337599999,
          "quote_volume": 819786.64271,
          "trades": 13695,
          "taker_buy_base": 5002.967,
          "taker_buy_quote": 406295.86676
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 81.81,
          "high": 82.36,
          "low": 80.49,
          "close": 82.3,
          "volume": 4266.537,
          "close_time": 1763351999999,
          "quote_volume": 347654.2732,
          "trades": 9277,
          "taker_buy_base": 2033.649,
          "taker_buy_quote": 165661.60064
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 82.3,
          "high": 83.46,
          "low": 81.63,
          "close": 83.2,
          "volume": 3555.228,
          "close_time": 1763366399999,
          "quote_volume": 293291.01408,
          "trades": 6442,
          "taker_buy_base": 1928.488,
          "taker_buy_quote": 159204.44224
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 83.19,
          "high": 84.0,
          "low": 82.31,
          "close": 83.0,
          "volume": 7323.412,
          "close_time": 1763380799999,
          "quote_volume": 609312.5791,
          "trades": 10193,
          "taker_buy_base": 4026.847,
          "taker_buy_quote": 334778.09786
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 82.99,
          "high": 84.81,
          "low": 81.06,
          "close": 83.5,
          "volume": 6375.876,
          "close_time": 1763395199999,
          "quote_volume": 528606.10343,
          "trades": 17917,
          "taker_buy_base": 3267.528,
          "taker_buy_quote": 271053.58521
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 83.51,
          "high": 83.51,
          "low": 78.53,
          "close": 78.78,
          "volume": 9847.219,
          "close_time": 1763409599999,
          "quote_volume": 797668.76539,
          "trades": 20325,
          "taker_buy_base": 4293.259,
          "taker_buy_quote": 348297.02703
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 78.77,
          "high": 80.41,
          "low": 78.61,
          "close": 79.48,
          "volume": 4828.018,
          "close_time": 1763423999999,
          "quote_volume": 383020.58584,
          "trades": 9126,
          "taker_buy_base": 2972.398,
          "taker_buy_quote": 235859.15119
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 79.49,
          "high": 79.71,
          "low": 76.15,
          "close": 77.73,
          "volume": 8133.64,
          "close_time": 1763438399999,
          "quote_volume": 632193.73693,
          "trades": 15999,
          "taker_buy_base": 4193.711,
          "taker_buy_quote": 325946.24644
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 77.74,
          "high": 78.02,
          "low": 75.56,
          "close": 76.98,
          "volume": 7207.896,
          "close_time": 1763452799999,
          "quote_volume": 553564.46905,
          "trades": 13631,
          "taker_buy_base": 3137.372,
          "taker_buy_quote": 241358.37885
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 76.95,
          "high": 78.16,
          "low": 76.78,
          "close": 77.96,
          "volume": 6918.544,
          "close_time": 1763467199999,
          "quote_volume": 535514.57813,
          "trades": 9826,
          "taker_buy_base": 4115.561,
          "taker_buy_quote": 318500.30831
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 77.97,
          "high": 79.53,
          "low": 77.55,
          "close": 79.31,
          "volume": 4590.913,
          "close_time": 1763481599999,
          "quote_volume": 360314.01584,
          "trades": 9168,
          "taker_buy_base": 2209.181,
          "taker_buy_quote": 173529.38057
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 79.36,
          "high": 81.21,
          "low": 79.08,
          "close": 80.35,
          "volume": 7772.551,
          "close_time": 1763495999999,
          "quote_volume": 622152.1509,
          "trades": 10879,
          "taker_buy_base": 3424.237,
          "taker_buy_quote": 274288.90533
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 80.36,
          "high": 82.45,
          "low": 79.77,
          "close": 81.34,
          "volume": 6386.942,
          "close_time": 1763510399999,
          "quote_volume": 516161.57792,
          "trades": 9146,
          "taker_buy_base": 3616.788,
          "taker_buy_quote": 292375.43684
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 81.33,
          "high": 81.4,
          "low": 79.86,
          "close": 80.09,
          "volume": 4015.547,
          "close_time": 1763524799999,
          "quote_volume": 323382.989,
          "trades": 6962,
          "taker_buy_base": 1920.252,
          "taker_buy_quote": 154790.97167
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 80.1,
          "high": 80.49,
          "low": 78.0,
          "close": 78.97,
          "volume": 5170.673,
          "close_time": 1763539199999,
          "quote_volume": 409384.27318,
          "trades": 8641,
          "taker_buy_base": 2110.087,
          "taker_buy_quote": 166999.94077
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 78.96,
          "high": 80.21,
          "low": 78.88,
          "close": 79.3,
          "volume": 4380.347,
          "close_time": 1763553599999,
          "quote_volume": 348248.89373,
          "trades": 5983,
          "taker_buy_base": 2212.257,
          "taker_buy_quote": 175963.49925
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 79.29,
          "high": 80.46,
          "low": 77.58,
          "close": 77.62,
          "volume": 3298.577,
          "close_time": 1763567999999,
          "quote_volume": 260319.18592,
          "trades": 6742,
          "taker_buy_base": 1459.784,
          "taker_buy_quote": 115296.04288
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 77.6,
          "high": 77.92,
          "low": 74.36,
          "close": 74.96,
          "volume": 9975.38,
          "close_time": 1763582399999,
          "quote_volume": 756487.64431,
          "trades": 12515,
          "taker_buy_base": 4597.536,
          "taker_buy_quote": 348792.87654
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 74.94,
          "high": 78.22,
          "low": 74.63,
          "close": 77.34,
          "volume": 5557.876,
          "close_time": 1763596799999,
          "quote_volume": 426745.32768,
          "trades": 9003,
          "taker_buy_base": 3130.426,
          "taker_buy_quote": 240207.7358
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 77.33,
          "high": 78.59,
          "low": 76.73,
          "close": 77.78,
          "volume": 2646.534,
          "close_time": 1763611199999,
          "quote_volume": 205808.9792,
          "trades": 4841,
          "taker_buy_base": 1269.685,
          "taker_buy_quote": 98782.67483
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 77.77,
          "high": 78.64,
          "low": 76.51,
          "close": 77.54,
          "volume": 4892.09,
          "close_time": 1763625599999,
          "quote_volume": 378705.40274,
          "trades": 7529,
          "taker_buy_base": 2362.041,
          "taker_buy_quote": 183121.55308
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 77.54,
          "high": 78.64,
          "low": 76.84,
          "close": 78.39,
          "volume": 2841.795,
          "close_time": 1763639999999,
          "quote_volume": 220741.80851,
          "trades": 5073,
          "taker_buy_base": 1534.383,
          "taker_buy_quote": 119155.09081
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 78.41,
          "high": 79.2,
          "low": 76.41,
          "close": 76.78,
          "volume": 5505.655,
          "close_time": 1763654399999,
          "quote_volume": 428573.17485,
          "trades": 10852,
          "taker_buy_base": 2837.726,
          "taker_buy_quote": 220910.89204
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 76.76,
          "high": 76.89,
          "low": 72.78,
          "close": 75.9,
          "volume": 15518.161,
          "close_time": 1763668799999,
          "quote_volume": 1159500.19306,
          "trades": 20592,
          "taker_buy_base": 7964.601,
          "taker_buy_quote": 595335.14648
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 75.89,
          "high": 76.57,
          "low": 74.35,
          "close": 74.82,
          "volume": 4514.865,
          "close_time": 1763683199999,
          "quote_volume": 340963.12241,
          "trades": 6996,
          "taker_buy_base": 2189.121,
          "taker_buy_quote": 165460.12092
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 74.84,
          "high": 76.04,
          "low": 73.94,
          "close": 74.69,
          "volume": 3112.299,
          "close_time": 1763697599999,
          "quote_volume": 233357.16038,
          "trades": 7324,
          "taker_buy_base": 1566.44,
          "taker_buy_quote": 117484.74631
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 74.68,
          "high": 75.29,
          "low": 70.26,
          "close": 72.2,
          "volume": 6909.474,
          "close_time": 1763711999999,
          "quote_volume": 504832.63842,
          "trades": 10913,
          "taker_buy_base": 3271.598,
          "taker_buy_quote": 239108.5722
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 72.15,
          "high": 73.39,
          "low": 71.16,
          "close": 71.24,
          "volume": 11866.955,
          "close_time": 1763726399999,
          "quote_volume": 857464.97006,
          "trades": 17218,
          "taker_buy_base": 6342.052,
          "taker_buy_quote": 458256.37233
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 71.24,
          "high": 72.59,
          "low": 69.29,
          "close": 70.57,
          "volume": 15973.788,
          "close_time": 1763740799999,
          "quote_volume": 1136025.5122,
          "trades": 24216,
          "taker_buy_base": 7300.304,
          "taker_buy_quote": 519459.21347
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 70.58,
          "high": 72.7,
          "low": 69.44,
          "close": 70.93,
          "volume": 11620.906,
          "close_time": 1763755199999,
          "quote_volume": 828182.04452,
          "trades": 15361,
          "taker_buy_base": 5830.278,
          "taker_buy_quote": 415456.57787
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 70.92,
          "high": 73.11,
          "low": 69.84,
          "close": 71.59,
          "volume": 6369.853,
          "close_time": 1763769599999,
          "quote_volume": 456651.33684,
          "trades": 10081,
          "taker_buy_base": 3135.265,
          "taker_buy_quote": 224682.11877
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 71.6,
          "high": 73.73,
          "low": 71.52,
          "close": 72.59,
          "volume": 6088.965,
          "close_time": 1763783999999,
          "quote_volume": 443434.8607,
          "trades": 8335,
          "taker_buy_base": 2921.664,
          "taker_buy_quote": 212745.37906
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 72.61,
          "high": 73.87,
          "low": 71.54,
          "close": 72.43,
          "volume": 5931.451,
          "close_time": 1763798399999,
          "quote_volume": 430447.14372,
          "trades": 9480,
          "taker_buy_base": 2876.062,
          "taker_buy_quote": 208884.64442
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 72.48,
          "high": 74.46,
          "low": 71.78,
          "close": 73.56,
          "volume": 6331.557,
          "close_time": 1763812799999,
          "quote_volume": 460661.64089,
          "trades": 9764,
          "taker_buy_base": 2784.89,
          "taker_buy_quote": 202285.14326
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 73.57,
          "high": 75.57,
          "low": 72.17,
          "close": 75.22,
          "volume": 9111.411,
          "close_time": 1763827199999,
          "quote_volume": 673026.37312,
          "trades": 13861,
          "taker_buy_base": 5042.676,
          "taker_buy_quote": 372673.35561
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 75.26,
          "high": 76.99,
          "low": 73.96,
          "close": 75.03,
          "volume": 19161.992,
          "close_time": 1763841599999,
          "quote_volume": 1448716.24913,
          "trades": 24170,
          "taker_buy_base": 10586.895,
          "taker_buy_quote": 800771.58605
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 75.05,
          "high": 76.05,
          "low": 74.18,
          "close": 74.21,
          "volume": 4775.36,
          "close_time": 1763855999999,
          "quote_volume": 358868.02521,
          "trades": 6897,
          "taker_buy_base": 2602.855,
          "taker_buy_quote": 195671.997
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 74.22,
          "high": 77.59,
          "low": 74.06,
          "close": 77.51,
          "volume": 6750.632,
          "close_time": 1763870399999,
          "quote_volume": 513806.83855,
          "trades": 12540,
          "taker_buy_base": 3545.94,
          "taker_buy_quote": 269938.8745
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 77.51,
          "high": 78.2,
          "low": 75.77,
          "close": 77.24,
          "volume": 8369.016,
          "close_time": 1763884799999,
          "quote_volume": 644747.85882,
          "trades": 14120,
          "taker_buy_base": 4409.618,
          "taker_buy_quote": 339598.99999
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 77.24,
          "high": 77.81,
          "low": 75.83,
          "close": 76.75,
          "volume": 4584.274,
          "close_time": 1763899199999,
          "quote_volume": 351403.19465,
          "trades": 8433,
          "taker_buy_base": 2100.919,
          "taker_buy_quote": 161024.81635
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 76.74,
          "high": 78.57,
          "low": 76.34,
          "close": 78.57,
          "volume": 5134.766,
          "close_time": 1763913599999,
          "quote_volume": 396774.33928,
          "trades": 8421,
          "taker_buy_base": 2798.82,
          "taker_buy_quote": 216457.01105
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 78.55,
          "high": 80.0,
          "low": 77.24,
          "close": 78.21,
          "volume": 7013.757,
          "close_time": 1763927999999,
          "quote_volume": 549703.02602,
          "trades": 11850,
          "taker_buy_base": 3060.864,
          "taker_buy_quote": 240337.7651
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 78.16,
          "high": 78.76,
          "low": 77.41,
          "close": 77.81,
          "volume": 3846.684,
          "close_time": 1763942399999,
          "quote_volume": 300596.56874,
          "trades": 6123,
          "taker_buy_base": 1924.285,
          "taker_buy_quote": 150387.15802
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 77.8,
          "high": 79.33,
          "low": 76.89,
          "close": 78.05,
          "volume": 5658.599,
          "close_time": 1763956799999,
          "quote_volume": 441410.75154,
          "trades": 9169,
          "taker_buy_base": 2654.175,
          "taker_buy_quote": 207143.24135
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 78.04,
          "high": 78.26,
          "low": 76.73,
          "close": 77.66,
          "volume": 4605.382,
          "close_time": 1763971199999,
          "quote_volume": 357951.48971,
          "trades": 8542,
          "taker_buy_base": 2333.57,
          "taker_buy_quote": 181534.52567
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 77.65,
          "high": 77.99,
          "low": 76.45,
          "close": 77.18,
          "volume": 3103.96,
          "close_time": 1763985599999,
          "quote_volume": 238871.33902,
          "trades": 6342,
          "taker_buy_base": 1723.751,
          "taker_buy_quote": 132705.98548
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 77.19,
          "high": 78.89,
          "low": 76.84,
          "close": 78.76,
          "volume": 4800.267,
          "close_time": 1763999999999,
          "quote_volume": 372372.56464,
          "trades": 8966,
          "taker_buy_base": 2491.751,
          "taker_buy_quote": 193327.13661
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 78.75,
          "high": 80.18,
          "low": 78.75,
          "close": 79.31,
          "volume": 6817.885,
          "close_time": 1764014399999,
          "quote_volume": 543251.58329,
          "trades": 11272,
          "taker_buy_base": 3879.67,
          "taker_buy_quote": 309231.32478
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 79.32,
          "high": 80.08,
          "low": 78.72,
          "close": 79.14,
          "volume": 4742.353,
          "close_time": 1764028799999,
          "quote_volume": 376573.09175,
          "trades": 5972,
          "taker_buy_base": 2526.021,
          "taker_buy_quote": 200772.85416
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 79.14,
          "high": 81.31,
          "low": 78.6,
          "close": 79.89,
          "volume": 4659.111,
          "close_time": 1764043199999,
          "quote_volume": 371856.1228,
          "trades": 8423,
          "taker_buy_base": 2204.364,
          "taker_buy_quote": 175954.53915
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 79.9,
          "high": 81.18,
          "low": 79.67,
          "close": 79.7,
          "volume": 5224.499,
          "close_time": 1764057599999,
          "quote_volume": 419530.35839,
          "trades": 7775,
          "taker_buy_base": 2975.182,
          "taker_buy_quote": 239038.93468
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 79.71,
          "high": 82.93,
          "low": 79.71,
          "close": 82.77,
          "volume": 7096.757,
          "close_time": 1764071999999,
          "quote_volume": 577742.47844,
          "trades": 8921,
          "taker_buy_base": 3928.652,
          "taker_buy_quote": 319700.0817
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 82.78,
          "high": 88.19,
          "low": 82.59,
          "close": 87.56,
          "volume": 20998.364,
          "close_time": 1764086399999,
          "quote_volume": 1805520.3449,
          "trades": 37262,
          "taker_buy_base": 10813.485,
          "taker_buy_quote": 931285.39915
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 87.54,
          "high": 88.64,
          "low": 85.02,
          "close": 85.71,
          "volume": 14941.979,
          "close_time": 1764100799999,
          "quote_volume": 1295345.05946,
          "trades": 31570,
          "taker_buy_base": 6790.331,
          "taker_buy_quote": 589410.14968
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 85.71,
          "high": 89.7,
          "low": 85.2,
          "close": 88.53,
          "volume": 14827.033,
          "close_time": 1764115199999,
          "quote_volume": 1295793.32487,
          "trades": 21438,
          "taker_buy_base": 8332.76,
          "taker_buy_quote": 729070.41496
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 88.58,
          "high": 90.43,
          "low": 87.78,
          "close": 87.95,
          "volume": 9165.093,
          "close_time": 1764129599999,
          "quote_volume": 815872.91739,
          "trades": 17469,
          "taker_buy_base": 4429.183,
          "taker_buy_quote": 394454.32305
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87.97,
          "high": 88.41,
          "low": 85.63,
          "close": 86.31,
          "volume": 11588.175,
          "close_time": 1764143999999,
          "quote_volume": 1004251.2033,
          "trades": 22868,
          "taker_buy_base": 5218.527,
          "taker_buy_quote": 452430.13147
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 86.3,
          "high": 87.41,
          "low": 84.91,
          "close": 85.14,
          "volume": 6648.854,
          "close_time": 1764158399999,
          "quote_volume": 571287.15707,
          "trades": 11281,
          "taker_buy_base": 3207.192,
          "taker_buy_quote": 275936.4457
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 85.13,
          "high": 85.6,
          "low": 83.6,
          "close": 84.0,
          "volume": 6189.56,
          "close_time": 1764172799999,
          "quote_volume": 523694.54863,
          "trades": 9653,
          "taker_buy_base": 3242.289,
          "taker_buy_quote": 274504.26869
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 83.98,
          "high": 86.46,
          "low": 83.97,
          "close": 85.86,
          "volume": 9545.288,
          "close_time": 1764187199999,
          "quote_volume": 815043.57509,
          "trades": 11256,
          "taker_buy_base": 4462.401,
          "taker_buy_quote": 380947.62827
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 85.86,
          "high": 85.88,
          "low": 84.19,
          "close": 84.6,
          "volume": 6621.066,
          "close_time": 1764201599999,
          "quote_volume": 563249.22554,
          "trades": 6836,
          "taker_buy_base": 3029.899,
          "taker_buy_quote": 256981.78908
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 84.63,
          "high": 85.76,
          "low": 84.02,
          "close": 84.35,
          "volume": 7058.861,
          "close_time": 1764215999999,
          "quote_volume": 598977.85839,
          "trades": 9302,
          "taker_buy_base": 2951.981,
          "taker_buy_quote": 250650.719
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 84.34,
          "high": 85.18,
          "low": 82.99,
          "close": 83.03,
          "volume": 6534.243,
          "close_time": 1764230399999,
          "quote_volume": 547431.82138,
          "trades": 11839,
          "taker_buy_base": 3172.272,
          "taker_buy_quote": 265898.68881
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 83.03,
          "high": 85.31,
          "low": 82.76,
          "close": 84.6,
          "volume": 7411.332,
          "close_time": 1764244799999,
          "quote_volume": 624574.38072,
          "trades": 10656,
          "taker_buy_base": 5065.858,
          "taker_buy_quote": 427064.30271
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 84.61,
          "high": 85.57,
          "low": 84.05,
          "close": 85.03,
          "volume": 7344.543,
          "close_time": 1764259199999,
          "quote_volume": 622533.09762,
          "trades": 7391,
          "taker_buy_base": 3491.795,
          "taker_buy_quote": 296133.89293
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 85.03,
          "high": 85.25,
          "low": 83.98,
          "close": 84.12,
          "volume": 2670.87,
          "close_time": 1764273599999,
          "quote_volume": 225954.33284,
          "trades": 3778,
          "taker_buy_base": 1570.59,
          "taker_buy_quote": 132828.25227
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 84.1,
          "high": 84.1,
          "low": 82.76,
          "close": 83.42,
          "volume": 3309.469,
          "close_time": 1764287999999,
          "quote_volume": 275813.77217,
          "trades": 3657,
          "taker_buy_base": 2048.17,
          "taker_buy_quote": 170687.65483
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 83.42,
          "high": 85.01,
          "low": 83.25,
          "close": 84.45,
          "volume": 4830.519,
          "close_time": 1764302399999,
          "quote_volume": 407176.22116,
          "trades": 6564,
          "taker_buy_base": 2389.321,
          "taker_buy_quote": 201501.47287
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 84.47,
          "high": 84.85,
          "low": 84.0,
          "close": 84.14,
          "volume": 2040.962,
          "close_time": 1764316799999,
          "quote_volume": 172371.24999,
          "trades": 3686,
          "taker_buy_base": 782.04,
          "taker_buy_quote": 66083.66749
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 84.15,
          "high": 85.39,
          "low": 83.63,
          "close": 84.38,
          "volume": 4232.103,
          "close_time": 1764331199999,
          "quote_volume": 358502.33266,
          "trades": 5676,
          "taker_buy_base": 2383.945,
          "taker_buy_quote": 202056.51162
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 84.37,
          "high": 99.5,
          "low": 84.14,
          "close": 98.7,
          "volume": 42622.032,
          "close_time": 1764345599999,
          "quote_volume": 3938968.44752,
          "trades": 73337,
          "taker_buy_base": 23479.869,
          "taker_buy_quote": 2172911.79275
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 98.71,
          "high": 100.0,
          "low": 91.32,
          "close": 92.17,
          "volume": 41672.503,
          "close_time": 1764359999999,
          "quote_volume": 3922123.48871,
          "trades": 62395,
          "taker_buy_base": 20230.664,
          "taker_buy_quote": 1904881.9014
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 92.24,
          "high": 95.42,
          "low": 90.95,
          "close": 93.74,
          "volume": 18707.102,
          "close_time": 1764374399999,
          "quote_volume": 1741012.9184,
          "trades": 21759,
          "taker_buy_base": 10571.061,
          "taker_buy_quote": 983593.84165
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 93.73,
          "high": 97.46,
          "low": 93.73,
          "close": 95.45,
          "volume": 19791.763,
          "close_time": 1764388799999,
          "quote_volume": 1891189.87151,
          "trades": 26361,
          "taker_buy_base": 9285.092,
          "taker_buy_quote": 886720.42041
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 95.42,
          "high": 95.52,
          "low": 92.68,
          "close": 93.09,
          "volume": 11919.507,
          "close_time": 1764403199999,
          "quote_volume": 1119164.44723,
          "trades": 22445,
          "taker_buy_base": 6027.734,
          "taker_buy_quote": 566126.49431
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 93.09,
          "high": 95.66,
          "low": 91.06,
          "close": 94.72,
          "volume": 18342.688,
          "close_time": 1764417599999,
          "quote_volume": 1710147.84137,
          "trades": 26062,
          "taker_buy_base": 10888.955,
          "taker_buy_quote": 1015488.90408
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 94.71,
          "high": 97.6,
          "low": 93.3,
          "close": 96.98,
          "volume": 20730.339,
          "close_time": 1764431999999,
          "quote_volume": 1971577.73628,
          "trades": 32022,
          "taker_buy_base": 10822.403,
          "taker_buy_quote": 1028791.12154
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 96.99,
          "high": 98.51,
          "low": 94.86,
          "close": 96.28,
          "volume": 18156.578,
          "close_time": 1764446399999,
          "quote_volume": 1750508.16064,
          "trades": 29334,
          "taker_buy_base": 9798.674,
          "taker_buy_quote": 944735.02883
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 96.31,
          "high": 96.31,
          "low": 94.63,
          "close": 95.47,
          "volume": 6442.352,
          "close_time": 1764460799999,
          "quote_volume": 614137.1032,
          "trades": 10929,
          "taker_buy_base": 3526.991,
          "taker_buy_quote": 336092.35545
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 95.49,
          "high": 101.82,
          "low": 95.08,
          "close": 101.74,
          "volume": 23630.449,
          "close_time": 1764475199999,
          "quote_volume": 2343689.92049,
          "trades": 48216,
          "taker_buy_base": 10393.138,
          "taker_buy_quote": 1030035.67362
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 101.72,
          "high": 104.23,
          "low": 98.21,
          "close": 103.09,
          "volume": 20797.618,
          "close_time": 1764489599999,
          "quote_volume": 2103318.52438,
          "trades": 43137,
          "taker_buy_base": 9660.166,
          "taker_buy_quote": 978187.94696
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 103.08,
          "high": 106.88,
          "low": 102.63,
          "close": 105.53,
          "volume": 45244.022,
          "close_time": 1764503999999,
          "quote_volume": 4748701.19421,
          "trades": 78639,
          "taker_buy_base": 22048.556,
          "taker_buy_quote": 2316805.5301
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 105.58,
          "high": 108.37,
          "low": 104.01,
          "close": 104.45,
          "volume": 32229.19,
          "close_time": 1764518399999,
          "quote_volume": 3415724.05471,
          "trades": 51105,
          "taker_buy_base": 16072.094,
          "taker_buy_quote": 1703527.79548
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 104.44,
          "high": 107.11,
          "low": 103.57,
          "close": 105.26,
          "volume": 15939.504,
          "close_time": 1764532799999,
          "quote_volume": 1676308.89448,
          "trades": 27702,
          "taker_buy_base": 8002.421,
          "taker_buy_quote": 842144.38052
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 105.26,
          "high": 106.29,
          "low": 101.69,
          "close": 101.85,
          "volume": 15179.48,
          "close_time": 1764547199999,
          "quote_volume": 1579036.32277,
          "trades": 26208,
          "taker_buy_base": 5778.475,
          "taker_buy_quote": 600479.95678
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 101.87,
          "high": 102.41,
          "low": 93.37,
          "close": 93.61,
          "volume": 31183.57,
          "close_time": 1764561599999,
          "quote_volume": 3060953.94329,
          "trades": 63085,
          "taker_buy_base": 13529.613,
          "taker_buy_quote": 1327976.34932
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 93.62,
          "high": 94.79,
          "low": 92.46,
          "close": 93.38,
          "volume": 20971.896,
          "close_time": 1764575999999,
          "quote_volume": 1961582.48184,
          "trades": 42771,
          "taker_buy_base": 12306.281,
          "taker_buy_quote": 1151428.20091
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 93.37,
          "high": 95.33,
          "low": 92.21,
          "close": 92.92,
          "volume": 11319.428,
          "close_time": 1764590399999,
          "quote_volume": 1061358.80763,
          "trades": 22726,
          "taker_buy_base": 6675.506,
          "taker_buy_quote": 626454.43347
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 92.91,
          "high": 95.6,
          "low": 92.35,
          "close": 94.79,
          "volume": 11574.794,
          "close_time": 1764604799999,
          "quote_volume": 1085428.96151,
          "trades": 27466,
          "taker_buy_base": 6001.348,
          "taker_buy_quote": 562754.41958
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 94.84,
          "high": 96.06,
          "low": 92.96,
          "close": 94.0,
          "volume": 11208.316,
          "close_time": 1764619199999,
          "quote_volume": 1057084.79854,
          "trades": 24084,
          "taker_buy_base": 5728.034,
          "taker_buy_quote": 540144.50133
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 94.06,
          "high": 102.65,
          "low": 93.58,
          "close": 101.01,
          "volume": 23918.411,
          "close_time": 1764633599999,
          "quote_volume": 2360674.55258,
          "trades": 35717,
          "taker_buy_base": 14086.56,
          "taker_buy_quote": 1392793.87913
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 101.03,
          "high": 101.69,
          "low": 96.76,
          "close": 97.13,
          "volume": 12758.259,
          "close_time": 1764647999999,
          "quote_volume": 1266336.08198,
          "trades": 32023,
          "taker_buy_base": 6193.862,
          "taker_buy_quote": 615770.76926
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 97.12,
          "high": 100.02,
          "low": 96.26,
          "close": 99.49,
          "volume": 9453.801,
          "close_time": 1764662399999,
          "quote_volume": 925465.52248,
          "trades": 20000,
          "taker_buy_base": 5826.709,
          "taker_buy_quote": 570759.38299
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 99.47,
          "high": 99.62,
          "low": 97.67,
          "close": 99.36,
          "volume": 6941.384,
          "close_time": 1764676799999,
          "quote_volume": 683680.71533,
          "trades": 15710,
          "taker_buy_base": 3468.367,
          "taker_buy_quote": 341540.97544
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 99.36,
          "high": 103.34,
          "low": 98.57,
          "close": 100.92,
          "volume": 17925.057,
          "close_time": 1764691199999,
          "quote_volume": 1813359.04528,
          "trades": 36023,
          "taker_buy_base": 8821.273,
          "taker_buy_quote": 892643.5721
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 100.92,
          "high": 101.24,
          "low": 97.92,
          "close": 98.08,
          "volume": 11837.571,
          "close_time": 1764705599999,
          "quote_volume": 1174651.7736,
          "trades": 24092,
          "taker_buy_base": 5483.938,
          "taker_buy_quote": 544659.54671
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 98.09,
          "high": 98.72,
          "low": 96.6,
          "close": 97.06,
          "volume": 8138.551,
          "close_time": 1764719999999,
          "quote_volume": 794333.19244,
          "trades": 12329,
          "taker_buy_base": 4165.791,
          "taker_buy_quote": 406895.79902
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 97.07,
          "high": 98.47,
          "low": 96.3,
          "close": 97.27,
          "volume": 7964.112,
          "close_time": 1764734399999,
          "quote_volume": 775647.97295,
          "trades": 15900,
          "taker_buy_base": 3861.299,
          "taker_buy_quote": 376179.86616
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 97.26,
          "high": 97.81,
          "low": 94.17,
          "close": 95.42,
          "volume": 10610.167,
          "close_time": 1764748799999,
          "quote_volume": 1017356.59486,
          "trades": 17131,
          "taker_buy_base": 4719.37,
          "taker_buy_quote": 453370.35814
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 95.42,
          "high": 96.83,
          "low": 94.71,
          "close": 95.17,
          "volume": 6247.122,
          "close_time": 1764763199999,
          "quote_volume": 598193.62144,
          "trades": 11643,
          "taker_buy_base": 4115.415,
          "taker_buy_quote": 394359.70199
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 95.17,
          "high": 97.96,
          "low": 95.07,
          "close": 95.67,
          "volume": 8014.675,
          "close_time": 1764777599999,
          "quote_volume": 773856.27517,
          "trades": 17455,
          "taker_buy_base": 3860.877,
          "taker_buy_quote": 372896.87282
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 95.68,
          "high": 96.08,
          "low": 93.53,
          "close": 95.65,
          "volume": 9139.671,
          "close_time": 1764791999999,
          "quote_volume": 866968.18465,
          "trades": 25065,
          "taker_buy_base": 3560.83,
          "taker_buy_quote": 338000.00622
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 95.64,
          "high": 97.29,
          "low": 94.68,
          "close": 94.86,
          "volume": 8047.099,
          "close_time": 1764806399999,
          "quote_volume": 772006.92736,
          "trades": 14818,
          "taker_buy_base": 4109.58,
          "taker_buy_quote": 394572.437
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 94.87,
          "high": 97.25,
          "low": 94.7,
          "close": 96.65,
          "volume": 5567.983,
          "close_time": 1764820799999,
          "quote_volume": 533222.12669,
          "trades": 10935,
          "taker_buy_base": 2974.025,
          "taker_buy_quote": 285089.58597
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 96.64,
          "high": 96.83,
          "low": 94.14,
          "close": 96.28,
          "volume": 7794.167,
          "close_time": 1764835199999,
          "quote_volume": 743076.31326,
          "trades": 13641,
          "taker_buy_base": 4175.463,
          "taker_buy_quote": 397738.38635
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 96.26,
          "high": 96.4,
          "low": 93.82,
          "close": 94.09,
          "volume": 4754.631,
          "close_time": 1764849599999,
          "quote_volume": 451252.72506,
          "trades": 11208,
          "taker_buy_base": 2366.608,
          "taker_buy_quote": 225037.25679
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 94.1,
          "high": 94.9,
          "low": 91.52,
          "close": 93.49,
          "volume": 9854.117,
          "close_time": 1764863999999,
          "quote_volume": 919276.37436,
          "trades": 18244,
          "taker_buy_base": 4511.314,
          "taker_buy_quote": 421618.94579
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 93.48,
          "high": 93.94,
          "low": 91.7,
          "close": 93.02,
          "volume": 5218.789,
          "close_time": 1764878399999,
          "quote_volume": 485207.73165,
          "trades": 9148,
          "taker_buy_base": 2551.736,
          "taker_buy_quote": 237297.51498
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 93.02,
          "high": 93.63,
          "low": 92.25,
          "close": 93.05,
          "volume": 3836.291,
          "close_time": 1764892799999,
          "quote_volume": 356606.83441,
          "trades": 7938,
          "taker_buy_base": 2001.829,
          "taker_buy_quote": 186144.86746
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 93.05,
          "high": 96.9,
          "low": 92.81,
          "close": 95.85,
          "volume": 8422.59,
          "close_time": 1764907199999,
          "quote_volume": 797341.84191,
          "trades": 11571,
          "taker_buy_base": 4638.931,
          "taker_buy_quote": 440261.37862
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 95.85,
          "high": 96.05,
          "low": 92.12,
          "close": 92.75,
          "volume": 8105.544,
          "close_time": 1764921599999,
          "quote_volume": 760720.22023,
          "trades": 12931,
          "taker_buy_base": 3900.446,
          "taker_buy_quote": 365739.71867
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92.75,
          "high": 93.52,
          "low": 91.05,
          "close": 92.36,
          "volume": 9821.678,
          "close_time": 1764935999999,
          "quote_volume": 906028.27543,
          "trades": 13943,
          "taker_buy_base": 5084.052,
          "taker_buy_quote": 469237.69537
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 92.33,
          "high": 95.58,
          "low": 91.63,
          "close": 92.93,
          "volume": 7071.575,
          "close_time": 1764950399999,
          "quote_volume": 659763.75411,
          "trades": 14902,
          "taker_buy_base": 3437.263,
          "taker_buy_quote": 321174.66483
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 92.92,
          "high": 93.22,
          "low": 89.61,
          "close": 91.31,
          "volume": 7338.884,
          "close_time": 1764964799999,
          "quote_volume": 666956.17255,
          "trades": 13947,
          "taker_buy_base": 3588.248,
          "taker_buy_quote": 326211.29105
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 91.3,
          "high": 91.37,
          "low": 89.98,
          "close": 90.38,
          "volume": 4214.484,
          "close_time": 1764979199999,
          "quote_volume": 382239.36051,
          "trades": 6870,
          "taker_buy_base": 2101.102,
          "taker_buy_quote": 190635.08972
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 90.37,
          "high": 91.44,
          "low": 90.15,
          "close": 90.88,
          "volume": 2790.189,
          "close_time": 1764993599999,
          "quote_volume": 253560.199,
          "trades": 4076,
          "taker_buy_base": 1647.841,
          "taker_buy_quote": 149746.05796
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 90.89,
          "high": 90.97,
          "low": 89.49,
          "close": 89.92,
          "volume": 4486.125,
          "close_time": 1765007999999,
          "quote_volume": 403881.34721,
          "trades": 8033,
          "taker_buy_base": 1991.102,
          "taker_buy_quote": 179327.76864
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89.92,
          "high": 90.15,
          "low": 89.43,
          "close": 89.65,
          "volume": 2461.342,
          "close_time": 1765022399999,
          "quote_volume": 220980.0667,
          "trades": 5196,
          "taker_buy_base": 1328.179,
          "taker_buy_quote": 119262.05834
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89.66,
          "high": 92.26,
          "low": 89.62,
          "close": 90.98,
          "volume": 4479.985,
          "close_time": 1765036799999,
          "quote_volume": 408033.11145,
          "trades": 8184,
          "taker_buy_base": 2305.604,
          "taker_buy_quote": 210040.63641
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 90.99,
          "high": 91.26,
          "low": 88.63,
          "close": 89.65,
          "volume": 6543.962,
          "close_time": 1765051199999,
          "quote_volume": 587800.71468,
          "trades": 8482,
          "taker_buy_base": 2434.236,
          "taker_buy_quote": 218659.67567
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89.66,
          "high": 90.38,
          "low": 89.27,
          "close": 89.73,
          "volume": 2697.525,
          "close_time": 1765065599999,
          "quote_volume": 242225.18371,
          "trades": 3932,
          "taker_buy_base": 1335.545,
          "taker_buy_quote": 120032.03744
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89.74,
          "high": 90.63,
          "low": 89.49,
          "close": 90.3,
          "volume": 3347.141,
          "close_time": 1765079999999,
          "quote_volume": 301315.06035,
          "trades": 5663,
          "taker_buy_base": 1848.703,
          "taker_buy_quote": 166463.75703
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 90.29,
          "high": 90.76,
          "low": 89.56,
          "close": 89.78,
          "volume": 1992.522,
          "close_time": 1765094399999,
          "quote_volume": 179440.51873,
          "trades": 3957,
          "taker_buy_base": 1203.159,
          "taker_buy_quote": 108436.17445
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89.78,
          "high": 90.25,
          "low": 89.02,
          "close": 89.41,
          "volume": 2048.84,
          "close_time": 1765108799999,
          "quote_volume": 183481.47122,
          "trades": 4707,
          "taker_buy_base": 1031.205,
          "taker_buy_quote": 92375.19444
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89.4,
          "high": 90.31,
          "low": 87.9,
          "close": 89.53,
          "volume": 6326.465,
          "close_time": 1765123199999,
          "quote_volume": 562999.4365,
          "trades": 13641,
          "taker_buy_base": 2831.372,
          "taker_buy_quote": 252114.43159
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89.53,
          "high": 91.75,
          "low": 87.77,
          "close": 89.83,
          "volume": 9750.635,
          "close_time": 1765137599999,
          "quote_volume": 878050.73716,
          "trades": 13502,
          "taker_buy_base": 5638.201,
          "taker_buy_quote": 508598.81963
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 89.84,
          "high": 90.01,
          "low": 86.32,
          "close": 87.42,
          "volume": 6698.458,
          "close_time": 1765151999999,
          "quote_volume": 590204.51024,
          "trades": 10887,
          "taker_buy_base": 2693.316,
          "taker_buy_quote": 237381.14951
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 87.41,
          "high": 89.66,
          "low": 87.13,
          "close": 89.38,
          "volume": 2929.532,
          "close_time": 1765166399999,
          "quote_volume": 258515.45857,
          "trades": 5094,
          "taker_buy_base": 1722.63,
          "taker_buy_quote": 151903.62172
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 89.39,
          "high": 90.56,
          "low": 88.79,
          "close": 90.22,
          "volume": 3418.777,
          "close_time": 1765180799999,
          "quote_volume": 306788.40882,
          "trades": 5946,
          "taker_buy_base": 2230.747,
          "taker_buy_quote": 200240.62667
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 90.23,
          "high": 91.9,
          "low": 89.37,
          "close": 89.89,
          "volume": 8999.197,
          "close_time": 1765195199999,
          "quote_volume": 814049.94128,
          "trades": 9723,
          "taker_buy_base": 3957.089,
          "taker_buy_quote": 358820.99854
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 89.88,
          "high": 90.43,
          "low": 88.15,
          "close": 88.63,
          "volume": 5998.148,
          "close_time": 1765209599999,
          "quote_volume": 534764.12482,
          "trades": 12046,
          "taker_buy_base": 2781.757,
          "taker_buy_quote": 247854.20676
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 88.62,
          "high": 89.3,
          "low": 87.9,
          "close": 88.44,
          "volume": 2965.045,
          "close_time": 1765223999999,
          "quote_volume": 262545.80402,
          "trades": 6476,
          "taker_buy_base": 1276.427,
          "taker_buy_quote": 113105.18684
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 88.44,
          "high": 89.2,
          "low": 87.95,
          "close": 88.55,
          "volume": 3608.827,
          "close_time": 1765238399999,
          "quote_volume": 319625.2782,
          "trades": 4575,
          "taker_buy_base": 1913.814,
          "taker_buy_quote": 169564.77178
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 88.56,
          "high": 88.76,
          "low": 87.29,
          "close": 87.51,
          "volume": 2317.194,
          "close_time": 1765252799999,
          "quote_volume": 203637.64521,
          "trades": 3904,
          "taker_buy_base": 1094.252,
          "taker_buy_quote": 96210.32467
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 87.57,
          "high": 87.81,
          "low": 86.31,
          "close": 86.65,
          "volume": 4027.164,
          "close_time": 1765267199999,
          "quote_volume": 349603.54193,
          "trades": 6135,
          "taker_buy_base": 2189.768,
          "taker_buy_quote": 190055.31355
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 86.65,
          "high": 87.19,
          "low": 85.6,
          "close": 87.17,
          "volume": 2746.382,
          "close_time": 1765281599999,
          "quote_volume": 237329.09417,
          "trades": 4907,
          "taker_buy_base": 1171.246,
          "taker_buy_quote": 101330.11841
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 87.18,
          "high": 89.11,
          "low": 86.23,
          "close": 88.49,
          "volume": 4206.425,
          "close_time": 1765295999999,
          "quote_volume": 368362.89244,
          "trades": 7300,
          "taker_buy_base": 2346.461,
          "taker_buy_quote": 205724.19802
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 88.52,
          "high": 90.38,
          "low": 86.82,
          "close": 87.01,
          "volume": 16149.253,
          "close_time": 1765310399999,
          "quote_volume": 1429665.0458,
          "trades": 14958,
          "taker_buy_base": 6804.595,
          "taker_buy_quote": 603287.24169
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 87.01,
          "high": 87.61,
          "low": 85.93,
          "close": 87.49,
          "volume": 6010.58,
          "close_time": 1765324799999,
          "quote_volume": 521752.96573,
          "trades": 7583,
          "taker_buy_base": 2837.92,
          "taker_buy_quote": 246569.5426
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 87.5,
          "high": 87.97,
          "low": 86.24,
          "close": 87.02,
          "volume": 5964.093,
          "close_time": 1765339199999,
          "quote_volume": 519769.04872,
          "trades": 7525,
          "taker_buy_base": 3281.233,
          "taker_buy_quote": 285900.45501
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 87.01,
          "high": 87.27,
          "low": 86.16,
          "close": 86.41,
          "volume": 2398.137,
          "close_time": 1765353599999,
          "quote_volume": 207786.65115,
          "trades": 4595,
          "taker_buy_base": 1226.093,
          "taker_buy_quote": 106283.54836
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 86.39,
          "high": 86.65,
          "low": 84.8,
          "close": 85.25,
          "volume": 5011.742,
          "close_time": 1765367999999,
          "quote_volume": 429708.79204,
          "trades": 6870,
          "taker_buy_base": 1750.642,
          "taker_buy_quote": 150343.52333
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 85.25,
          "high": 85.94,
          "low": 85.1,
          "close": 85.23,
          "volume": 3358.44,
          "close_time": 1765382399999,
          "quote_volume": 287137.03527,
          "trades": 4462,
          "taker_buy_base": 1574.838,
          "taker_buy_quote": 134646.25031
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 85.22,
          "high": 86.15,
          "low": 84.42,
          "close": 85.49,
          "volume": 5017.835,
          "close_time": 1765396799999,
          "quote_volume": 427840.75544,
          "trades": 7951,
          "taker_buy_base": 2853.079,
          "taker_buy_quote": 243354.10633
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 85.49,
          "high": 86.82,
          "low": 83.26,
          "close": 84.1,
          "volume": 7109.092,
          "close_time": 1765411199999,
          "quote_volume": 603960.49393,
          "trades": 8932,
          "taker_buy_base": 3094.784,
          "taker_buy_quote": 263438.75696
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 84.1,
          "high": 84.74,
          "low": 82.57,
          "close": 83.58,
          "volume": 7261.148,
          "close_time": 1765425599999,
          "quote_volume": 608273.93071,
          "trades": 10746,
          "taker_buy_base": 4069.192,
          "taker_buy_quote": 340847.23598
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 83.58,
          "high": 83.58,
          "low": 82.72,
          "close": 82.96,
          "volume": 3071.648,
          "close_time": 1765439999999,
          "quote_volume": 255408.70465,
          "trades": 5159,
          "taker_buy_base": 1407.168,
          "taker_buy_quote": 117021.23602
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 82.95,
          "high": 83.42,
          "low": 81.82,
          "close": 81.98,
          "volume": 6605.104,
          "close_time": 1765454399999,
          "quote_volume": 546902.04185,
          "trades": 6674,
          "taker_buy_base": 2534.511,
          "taker_buy_quote": 209961.70976
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 81.98,
          "high": 83.49,
          "low": 81.75,
          "close": 82.24,
          "volume": 6417.496,
          "close_time": 1765468799999,
          "quote_volume": 530037.07937,
          "trades": 8235,
          "taker_buy_base": 3846.559,
          "taker_buy_quote": 317613.30127
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 82.27,
          "high": 82.58,
          "low": 81.01,
          "close": 81.82,
          "volume": 5205.414,
          "close_time": 1765483199999,
          "quote_volume": 426147.15815,
          "trades": 7592,
          "taker_buy_base": 2522.072,
          "taker_buy_quote": 206462.30592
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 81.82,
          "high": 81.82,
          "low": 79.63,
          "close": 80.68,
          "volume": 11285.907,
          "close_time": 1765497599999,
          "quote_volume": 909429.36908,
          "trades": 22115,
          "taker_buy_base": 5953.011,
          "taker_buy_quote": 480014.16007
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 80.66,
          "high": 82.13,
          "low": 80.22,
          "close": 81.67,
          "volume": 3189.404,
          "close_time": 1765511999999,
          "quote_volume": 258699.97427,
          "trades": 5634,
          "taker_buy_base": 1720.567,
          "taker_buy_quote": 139594.42477
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 81.66,
          "high": 82.83,
          "low": 81.57,
          "close": 82.83,
          "volume": 3227.858,
          "close_time": 1765526399999,
          "quote_volume": 265389.41002,
          "trades": 4166,
          "taker_buy_base": 2184.017,
          "taker_buy_quote": 179603.71758
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 82.78,
          "high": 82.78,
          "low": 81.31,
          "close": 81.92,
          "volume": 2870.538,
          "close_time": 1765540799999,
          "quote_volume": 235343.31251,
          "trades": 3949,
          "taker_buy_base": 1275.908,
          "taker_buy_quote": 104641.65057
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 81.93,
          "high": 84.14,
          "low": 81.4,
          "close": 83.09,
          "volume": 6588.557,
          "close_time": 1765555199999,
          "quote_volume": 547646.22095,
          "trades": 9901,
          "taker_buy_base": 3026.154,
          "taker_buy_quote": 251650.30393
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 83.08,
          "high": 84.31,
          "low": 81.97,
          "close": 82.33,
          "volume": 8150.836,
          "close_time": 1765569599999,
          "quote_volume": 677404.40077,
          "trades": 10322,
          "taker_buy_base": 4313.541,
          "taker_buy_quote": 358805.16431
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 82.34,
          "high": 82.71,
          "low": 81.71,
          "close": 81.91,
          "volume": 3048.737,
          "close_time": 1765583999999,
          "quote_volume": 250536.24352,
          "trades": 4096,
          "taker_buy_base": 1441.054,
          "taker_buy_quote": 118445.39641
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 81.91,
          "high": 82.74,
          "low": 81.73,
          "close": 82.17,
          "volume": 3035.425,
          "close_time": 1765598399999,
          "quote_volume": 249709.07816,
          "trades": 4678,
          "taker_buy_base": 1567.064,
          "taker_buy_quote": 128918.6462
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 82.18,
          "high": 82.44,
          "low": 81.4,
          "close": 82.02,
          "volume": 1884.125,
          "close_time": 1765612799999,
          "quote_volume": 154136.40134,
          "trades": 2177,
          "taker_buy_base": 933.561,
          "taker_buy_quote": 76431.98154
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 82.03,
          "high": 82.71,
          "low": 80.78,
          "close": 80.98,
          "volume": 2132.966,
          "close_time": 1765627199999,
          "quote_volume": 173892.84417,
          "trades": 3041,
          "taker_buy_base": 965.099,
          "taker_buy_quote": 78650.8913
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 80.97,
          "high": 82.22,
          "low": 78.42,
          "close": 79.65,
          "volume": 14474.888,
          "close_time": 1765641599999,
          "quote_volume": 1157764.83324,
          "trades": 11045,
          "taker_buy_base": 4139.916,
          "taker_buy_quote": 331804.22205
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 79.65,
          "high": 80.33,
          "low": 79.04,
          "close": 80.18,
          "volume": 4795.553,
          "close_time": 1765655999999,
          "quote_volume": 381876.26219,
          "trades": 5572,
          "taker_buy_base": 2297.626,
          "taker_buy_quote": 183156.23552
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 80.2,
          "high": 80.61,
          "low": 79.43,
          "close": 80.58,
          "volume": 1864.874,
          "close_time": 1765670399999,
          "quote_volume": 149151.03614,
          "trades": 2985,
          "taker_buy_base": 1063.128,
          "taker_buy_quote": 85064.79106
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 80.57,
          "high": 80.96,
          "low": 79.78,
          "close": 80.52,
          "volume": 2586.492,
          "close_time": 1765684799999,
          "quote_volume": 207897.81093,
          "trades": 4480,
          "taker_buy_base": 1009.009,
          "taker_buy_quote": 81096.68415
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 80.53,
          "high": 80.89,
          "low": 79.44,
          "close": 80.04,
          "volume": 3007.588,
          "close_time": 1765699199999,
          "quote_volume": 240737.71517,
          "trades": 4325,
          "taker_buy_base": 1211.549,
          "taker_buy_quote": 96986.48869
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 80.04,
          "high": 80.27,
          "low": 78.6,
          "close": 78.94,
          "volume": 3024.056,
          "close_time": 1765713599999,
          "quote_volume": 240471.47337,
          "trades": 5212,
          "taker_buy_base": 1283.367,
          "taker_buy_quote": 102147.18025
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 78.94,
          "high": 80.3,
          "low": 78.2,
          "close": 78.48,
          "volume": 4021.934,
          "close_time": 1765727999999,
          "quote_volume": 318644.87917,
          "trades": 5955,
          "taker_buy_base": 1656.811,
          "taker_buy_quote": 131262.1843
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 78.47,
          "high": 79.04,
          "low": 77.23,
          "close": 77.35,
          "volume": 4880.812,
          "close_time": 1765742399999,
          "quote_volume": 381213.54821,
          "trades": 7684,
          "taker_buy_base": 2319.705,
          "taker_buy_quote": 181341.00562
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 77.35,
          "high": 77.75,
          "low": 75.98,
          "close": 76.83,
          "volume": 4388.253,
          "close_time": 1765756799999,
          "quote_volume": 338368.95916,
          "trades": 6594,
          "taker_buy_base": 1930.599,
          "taker_buy_quote": 148856.15796
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 76.84,
          "high": 78.58,
          "low": 76.84,
          "close": 77.96,
          "volume": 2610.685,
          "close_time": 1765771199999,
          "quote_volume": 203438.50023,
          "trades": 4765,
          "taker_buy_base": 1034.796,
          "taker_buy_quote": 80596.50838
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 77.97,
          "high": 78.2,
          "low": 77.39,
          "close": 77.59,
          "volume": 1934.886,
          "close_time": 1765785599999,
          "quote_volume": 150595.72265,
          "trades": 2901,
          "taker_buy_base": 732.203,
          "taker_buy_quote": 56999.68748
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 77.59,
          "high": 78.07,
          "low": 76.9,
          "close": 76.97,
          "volume": 2923.619,
          "close_time": 1765799999999,
          "quote_volume": 226422.12206,
          "trades": 3902,
          "taker_buy_base": 1572.718,
          "taker_buy_quote": 121865.73106
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 76.97,
          "high": 78.14,
          "low": 75.25,
          "close": 76.74,
          "volume": 6369.346,
          "close_time": 1765814399999,
          "quote_volume": 489203.93035,
          "trades": 10682,
          "taker_buy_base": 3424.198,
          "taker_buy_quote": 262950.77056
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 76.73,
          "high": 76.73,
          "low": 74.43,
          "close": 75.69,
          "volume": 6739.226,
          "close_time": 1765828799999,
          "quote_volume": 507697.11281,
          "trades": 8721,
          "taker_buy_base": 3109.835,
          "taker_buy_quote": 234276.4266
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 75.68,
          "high": 75.68,
          "low": 74.32,
          "close": 75.31,
          "volume": 4082.801,
          "close_time": 1765843199999,
          "quote_volume": 305948.9102,
          "trades": 4593,
          "taker_buy_base": 1937.733,
          "taker_buy_quote": 145222.61853
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 75.28,
          "high": 75.44,
          "low": 73.98,
          "close": 74.49,
          "volume": 3947.881,
          "close_time": 1765857599999,
          "quote_volume": 294700.14632,
          "trades": 3834,
          "taker_buy_base": 2479.722,
          "taker_buy_quote": 185051.68451
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 74.5,
          "high": 75.5,
          "low": 73.74,
          "close": 74.8,
          "volume": 2759.431,
          "close_time": 1765871999999,
          "quote_volume": 206453.5954,
          "trades": 4436,
          "taker_buy_base": 1314.967,
          "taker_buy_quote": 98410.90113
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 74.81,
          "high": 76.13,
          "low": 74.66,
          "close": 76.02,
          "volume": 2892.736,
          "close_time": 1765886399999,
          "quote_volume": 217818.25182,
          "trades": 4179,
          "taker_buy_base": 1442.872,
          "taker_buy_quote": 108660.40292
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 76.02,
          "high": 76.6,
          "low": 75.11,
          "close": 76.31,
          "volume": 5208.76,
          "close_time": 1765900799999,
          "quote_volume": 395178.49515,
          "trades": 8054,
          "taker_buy_base": 2791.105,
          "taker_buy_quote": 211802.79867
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 76.31,
          "high": 76.48,
          "low": 75.02,
          "close": 75.8,
          "volume": 2752.525,
          "close_time": 1765915199999,
          "quote_volume": 208348.0292,
          "trades": 4009,
          "taker_buy_base": 1207.24,
          "taker_buy_quote": 91342.92693
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 75.81,
          "high": 78.56,
          "low": 75.58,
          "close": 78.3,
          "volume": 3369.617,
          "close_time": 1765929599999,
          "quote_volume": 259192.153,
          "trades": 4244,
          "taker_buy_base": 2066.374,
          "taker_buy_quote": 159133.87047
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 78.29,
          "high": 78.29,
          "low": 76.85,
          "close": 77.97,
          "volume": 3763.294,
          "close_time": 1765943999999,
          "quote_volume": 292044.11235,
          "trades": 5447,
          "taker_buy_base": 1680.168,
          "taker_buy_quote": 130413.37612
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 77.97,
          "high": 78.5,
          "low": 77.3,
          "close": 78.27,
          "volume": 1783.553,
          "close_time": 1765958399999,
          "quote_volume": 138692.22917,
          "trades": 2816,
          "taker_buy_base": 824.913,
          "taker_buy_quote": 64149.51606
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 78.27,
          "high": 78.33,
          "low": 76.83,
          "close": 77.3,
          "volume": 3154.948,
          "close_time": 1765972799999,
          "quote_volume": 244367.78244,
          "trades": 3960,
          "taker_buy_base": 1670.289,
          "taker_buy_quote": 129387.37159
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 77.3,
          "high": 79.91,
          "low": 77.09,
          "close": 77.57,
          "volume": 8666.103,
          "close_time": 1765987199999,
          "quote_volume": 681016.8972,
          "trades": 12557,
          "taker_buy_base": 4183.721,
          "taker_buy_quote": 328786.18487
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 77.56,
          "high": 78.4,
          "low": 75.4,
          "close": 75.89,
          "volume": 8844.422,
          "close_time": 1766001599999,
          "quote_volume": 678384.06542,
          "trades": 12959,
          "taker_buy_base": 4081.288,
          "taker_buy_quote": 313400.09732
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 75.87,
          "high": 76.09,
          "low": 74.49,
          "close": 74.65,
          "volume": 4077.551,
          "close_time": 1766015999999,
          "quote_volume": 306063.48311,
          "trades": 4012,
          "taker_buy_base": 1867.015,
          "taker_buy_quote": 140081.39562
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 74.64,
          "high": 74.97,
          "low": 73.92,
          "close": 74.24,
          "volume": 2201.564,
          "close_time": 1766030399999,
          "quote_volume": 163752.12686,
          "trades": 2961,
          "taker_buy_base": 888.913,
          "taker_buy_quote": 66124.84938
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 74.24,
          "high": 74.79,
          "low": 73.31,
          "close": 73.72,
          "volume": 4238.541,
          "close_time": 1766044799999,
          "quote_volume": 313155.4102,
          "trades": 3179,
          "taker_buy_base": 2112.029,
          "taker_buy_quote": 155986.1953
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 73.72,
          "high": 74.02,
          "low": 73.06,
          "close": 73.16,
          "volume": 3275.914,
          "close_time": 1766059199999,
          "quote_volume": 240598.17482,
          "trades": 4441,
          "taker_buy_base": 1016.875,
          "taker_buy_quote": 74721.41326
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 73.22,
          "high": 76.21,
          "low": 73.22,
          "close": 74.47,
          "volume": 6851.84,
          "close_time": 1766073599999,
          "quote_volume": 510828.39672,
          "trades": 8222,
          "taker_buy_base": 3613.262,
          "taker_buy_quote": 269499.44958
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 74.48,
          "high": 74.53,
          "low": 70.91,
          "close": 71.03,
          "volume": 5490.664,
          "close_time": 1766087999999,
          "quote_volume": 397907.2395,
          "trades": 7606,
          "taker_buy_base": 2760.069,
          "taker_buy_quote": 199629.47061
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 71.02,
          "high": 72.57,
          "low": 70.98,
          "close": 72.19,
          "volume": 2863.384,
          "close_time": 1766102399999,
          "quote_volume": 206046.59538,
          "trades": 3901,
          "taker_buy_base": 1502.256,
          "taker_buy_quote": 108129.78277
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 72.18,
          "high": 74.66,
          "low": 71.75,
          "close": 73.62,
          "volume": 3578.319,
          "close_time": 1766116799999,
          "quote_volume": 261389.43324,
          "trades": 4747,
          "taker_buy_base": 2201.435,
          "taker_buy_quote": 160920.18514
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 73.63,
          "high": 74.52,
          "low": 72.85,
          "close": 74.37,
          "volume": 2934.95,
          "close_time": 1766131199999,
          "quote_volume": 216361.28472,
          "trades": 3727,
          "taker_buy_base": 1803.338,
          "taker_buy_quote": 133030.54654
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 74.38,
          "high": 74.89,
          "low": 73.88,
          "close": 74.82,
          "volume": 2726.702,
          "close_time": 1766145599999,
          "quote_volume": 202715.12633,
          "trades": 3019,
          "taker_buy_base": 1465.326,
          "taker_buy_quote": 108952.85492
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 74.83,
          "high": 75.5,
          "low": 73.75,
          "close": 74.14,
          "volume": 4900.368,
          "close_time": 1766159999999,
          "quote_volume": 365633.23867,
          "trades": 5679,
          "taker_buy_base": 2244.913,
          "taker_buy_quote": 167573.98038
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 74.15,
          "high": 74.86,
          "low": 73.09,
          "close": 74.2,
          "volume": 6765.221,
          "close_time": 1766174399999,
          "quote_volume": 499948.57162,
          "trades": 6532,
          "taker_buy_base": 4145.545,
          "taker_buy_quote": 306341.4458
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 74.21,
          "high": 75.11,
          "low": 73.79,
          "close": 74.29,
          "volume": 6500.833,
          "close_time": 1766188799999,
          "quote_volume": 484173.68513,
          "trades": 5403,
          "taker_buy_base": 3941.755,
          "taker_buy_quote": 293545.91081
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 74.29,
          "high": 74.43,
          "low": 73.75,
          "close": 73.85,
          "volume": 1568.086,
          "close_time": 1766203199999,
          "quote_volume": 116299.61405,
          "trades": 1416,
          "taker_buy_base": 835.927,
          "taker_buy_quote": 62011.79408
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 73.84,
          "high": 74.33,
          "low": 73.27,
          "close": 73.9,
          "volume": 2631.922,
          "close_time": 1766217599999,
          "quote_volume": 194047.30646,
          "trades": 2288,
          "taker_buy_base": 1315.358,
          "taker_buy_quote": 97016.78549
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 73.91,
          "high": 74.37,
          "low": 73.76,
          "close": 74.3,
          "volume": 1874.947,
          "close_time": 1766231999999,
          "quote_volume": 138929.06037,
          "trades": 2017,
          "taker_buy_base": 1012.738,
          "taker_buy_quote": 75041.59894
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 74.29,
          "high": 74.9,
          "low": 74.0,
          "close": 74.41,
          "volume": 1892.818,
          "close_time": 1766246399999,
          "quote_volume": 140734.99217,
          "trades": 2653,
          "taker_buy_base": 844.511,
          "taker_buy_quote": 62811.57243
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 74.41,
          "high": 75.37,
          "low": 74.15,
          "close": 75.2,
          "volume": 3703.516,
          "close_time": 1766260799999,
          "quote_volume": 277144.72282,
          "trades": 3929,
          "taker_buy_base": 2268.324,
          "taker_buy_quote": 169664.18278
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 75.2,
          "high": 76.43,
          "low": 75.04,
          "close": 75.6,
          "volume": 2895.696,
          "close_time": 1766275199999,
          "quote_volume": 219218.96277,
          "trades": 3230,
          "taker_buy_base": 1557.843,
          "taker_buy_quote": 117996.62131
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 75.61,
          "high": 76.21,
          "low": 75.4,
          "close": 75.86,
          "volume": 2840.503,
          "close_time": 1766289599999,
          "quote_volume": 215305.08514,
          "trades": 3468,
          "taker_buy_base": 1698.968,
          "taker_buy_quote": 128785.31948
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 75.87,
          "high": 77.7,
          "low": 75.53,
          "close": 77.34,
          "volume": 3570.476,
          "close_time": 1766303999999,
          "quote_volume": 273636.12084,
          "trades": 4848,
          "taker_buy_base": 1869.149,
          "taker_buy_quote": 143338.10783
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 77.33,
          "high": 79.14,
          "low": 77.23,
          "close": 78.46,
          "volume": 7691.6,
          "close_time": 1766318399999,
          "quote_volume": 602130.73337,
          "trades": 7990,
          "taker_buy_base": 3552.886,
          "taker_buy_quote": 278192.419
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 78.44,
          "high": 78.45,
          "low": 76.19,
          "close": 76.94,
          "volume": 6143.674,
          "close_time": 1766332799999,
          "quote_volume": 474219.00996,
          "trades": 7411,
          "taker_buy_base": 2964.855,
          "taker_buy_quote": 228773.87294
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 76.93,
          "high": 77.19,
          "low": 75.75,
          "close": 76.84,
          "volume": 3142.319,
          "close_time": 1766347199999,
          "quote_volume": 240343.11529,
          "trades": 3858,
          "taker_buy_base": 1577.512,
          "taker_buy_quote": 120807.24065
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 76.85,
          "high": 77.31,
          "low": 76.11,
          "close": 77.11,
          "volume": 2725.608,
          "close_time": 1766361599999,
          "quote_volume": 208897.42495,
          "trades": 2748,
          "taker_buy_base": 1330.755,
          "taker_buy_quote": 101970.4722
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 77.12,
          "high": 78.55,
          "low": 76.6,
          "close": 77.38,
          "volume": 8070.248,
          "close_time": 1766375999999,
          "quote_volume": 625367.84292,
          "trades": 7221,
          "taker_buy_base": 3873.798,
          "taker_buy_quote": 300596.03642
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 77.38,
          "high": 77.68,
          "low": 76.53,
          "close": 76.7,
          "volume": 3124.157,
          "close_time": 1766390399999,
          "quote_volume": 241097.6469,
          "trades": 2975,
          "taker_buy_base": 1544.541,
          "taker_buy_quote": 119262.0924
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 76.71,
          "high": 77.36,
          "low": 76.5,
          "close": 77.27,
          "volume": 3121.819,
          "close_time": 1766404799999,
          "quote_volume": 240124.113,
          "trades": 2885,
          "taker_buy_base": 1748.25,
          "taker_buy_quote": 134498.44843
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 77.26,
          "high": 77.59,
          "low": 76.47,
          "close": 77.09,
          "volume": 2372.148,
          "close_time": 1766419199999,
          "quote_volume": 182772.27247,
          "trades": 3822,
          "taker_buy_base": 1209.584,
          "taker_buy_quote": 93234.29707
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 77.09,
          "high": 77.14,
          "low": 74.91,
          "close": 75.08,
          "volume": 4001.248,
          "close_time": 1766433599999,
          "quote_volume": 304079.82811,
          "trades": 5386,
          "taker_buy_base": 2030.932,
          "taker_buy_quote": 154169.83476
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 75.08,
          "high": 75.4,
          "low": 74.51,
          "close": 74.98,
          "volume": 4240.782,
          "close_time": 1766447999999,
          "quote_volume": 317969.40189,
          "trades": 5334,
          "taker_buy_base": 2306.6,
          "taker_buy_quote": 172952.42781
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 74.97,
          "high": 75.59,
          "low": 74.67,
          "close": 75.18,
          "volume": 1576.999,
          "close_time": 1766462399999,
          "quote_volume": 118567.18936,
          "trades": 2062,
          "taker_buy_base": 895.367,
          "taker_buy_quote": 67378.25284
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 75.17,
          "high": 75.22,
          "low": 73.87,
          "close": 74.45,
          "volume": 3381.894,
          "close_time": 1766476799999,
          "quote_volume": 251637.37548,
          "trades": 3036,
          "taker_buy_base": 1869.742,
          "taker_buy_quote": 139051.24916
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 74.45,
          "high": 74.97,
          "low": 74.45,
          "close": 74.68,
          "volume": 2055.9,
          "close_time": 1766491199999,
          "quote_volume": 153515.68936,
          "trades": 1999,
          "taker_buy_base": 718.771,
          "taker_buy_quote": 53669.61403
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 74.68,
          "high": 74.78,
          "low": 73.76,
          "close": 74.48,
          "volume": 2141.444,
          "close_time": 1766505599999,
          "quote_volume": 159138.46333,
          "trades": 3496,
          "taker_buy_base": 968.93,
          "taker_buy_quote": 72023.73157
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 74.42,
          "high": 76.69,
          "low": 74.32,
          "close": 76.05,
          "volume": 3447.11,
          "close_time": 1766519999999,
          "quote_volume": 261029.00253,
          "trades": 3812,
          "taker_buy_base": 2264.76,
          "taker_buy_quote": 171550.8893
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 76.05,
          "high": 76.76,
          "low": 75.23,
          "close": 75.31,
          "volume": 2723.94,
          "close_time": 1766534399999,
          "quote_volume": 206735.47293,
          "trades": 2441,
          "taker_buy_base": 1431.846,
          "taker_buy_quote": 108661.60196
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 75.33,
          "high": 76.36,
          "low": 74.06,
          "close": 74.65,
          "volume": 12261.904,
          "close_time": 1766548799999,
          "quote_volume": 924415.11078,
          "trades": 9335,
          "taker_buy_base": 5051.487,
          "taker_buy_quote": 380653.43987
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 74.64,
          "high": 74.97,
          "low": 73.96,
          "close": 73.98,
          "volume": 2040.343,
          "close_time": 1766563199999,
          "quote_volume": 151580.5048,
          "trades": 2159,
          "taker_buy_base": 790.839,
          "taker_buy_quote": 58777.83936
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 73.97,
          "high": 74.21,
          "low": 73.69,
          "close": 73.99,
          "volume": 792.094,
          "close_time": 1766577599999,
          "quote_volume": 58544.26139,
          "trades": 1586,
          "taker_buy_base": 412.732,
          "taker_buy_quote": 30510.49437
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 73.98,
          "high": 74.23,
          "low": 73.15,
          "close": 73.74,
          "volume": 1874.034,
          "close_time": 1766591999999,
          "quote_volume": 138158.08895,
          "trades": 3553,
          "taker_buy_base": 1104.756,
          "taker_buy_quote": 81397.1552
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 73.73,
          "high": 74.21,
          "low": 73.28,
          "close": 73.69,
          "volume": 2145.831,
          "close_time": 1766606399999,
          "quote_volume": 158165.64807,
          "trades": 3355,
          "taker_buy_base": 991.559,
          "taker_buy_quote": 73136.9852
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 73.69,
          "high": 74.25,
          "low": 73.58,
          "close": 73.81,
          "volume": 1338.504,
          "close_time": 1766620799999,
          "quote_volume": 98904.5806,
          "trades": 1870,
          "taker_buy_base": 751.0,
          "taker_buy_quote": 55506.55479
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 73.81,
          "high": 74.41,
          "low": 73.71,
          "close": 74.41,
          "volume": 675.343,
          "close_time": 1766635199999,
          "quote_volume": 50031.34844,
          "trades": 987,
          "taker_buy_base": 361.048,
          "taker_buy_quote": 26757.02178
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 74.39,
          "high": 74.47,
          "low": 74.0,
          "close": 74.28,
          "volume": 445.867,
          "close_time": 1766649599999,
          "quote_volume": 33065.35617,
          "trades": 848,
          "taker_buy_base": 215.711,
          "taker_buy_quote": 16001.24533
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 74.25,
          "high": 74.77,
          "low": 73.6,
          "close": 73.77,
          "volume": 2236.353,
          "close_time": 1766663999999,
          "quote_volume": 165781.05578,
          "trades": 3288,
          "taker_buy_base": 1014.8,
          "taker_buy_quote": 75290.52926
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 73.76,
          "high": 73.99,
          "low": 73.21,
          "close": 73.9,
          "volume": 1250.93,
          "close_time": 1766678399999,
          "quote_volume": 92195.64402,
          "trades": 1578,
          "taker_buy_base": 699.915,
          "taker_buy_quote": 51615.4314
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 73.88,
          "high": 74.29,
          "low": 73.68,
          "close": 73.98,
          "volume": 1388.97,
          "close_time": 1766692799999,
          "quote_volume": 102769.13415,
          "trades": 1413,
          "taker_buy_base": 788.934,
          "taker_buy_quote": 58384.46476
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 73.99,
          "high": 74.0,
          "low": 72.02,
          "close": 72.33,
          "volume": 2857.039,
          "close_time": 1766707199999,
          "quote_volume": 208837.0169,
          "trades": 3805,
          "taker_buy_base": 1345.098,
          "taker_buy_quote": 98301.20856
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 72.33,
          "high": 74.67,
          "low": 72.01,
          "close": 73.86,
          "volume": 6180.353,
          "close_time": 1766721599999,
          "quote_volume": 454338.40185,
          "trades": 6089,
          "taker_buy_base": 3151.744,
          "taker_buy_quote": 232186.82767
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 73.86,
          "high": 73.97,
          "low": 73.02,
          "close": 73.05,
          "volume": 1546.365,
          "close_time": 1766735999999,
          "quote_volume": 113687.51015,
          "trades": 3973,
          "taker_buy_base": 614.012,
          "taker_buy_quote": 45179.81948
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 73.06,
          "high": 73.24,
          "low": 72.66,
          "close": 72.94,
          "volume": 1533.569,
          "close_time": 1766750399999,
          "quote_volume": 111828.74409,
          "trades": 3252,
          "taker_buy_base": 754.798,
          "taker_buy_quote": 55043.89974
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 72.99,
          "high": 73.53,
          "low": 72.32,
          "close": 73.16,
          "volume": 2988.69,
          "close_time": 1766764799999,
          "quote_volume": 218006.9426,
          "trades": 4589,
          "taker_buy_base": 1860.256,
          "taker_buy_quote": 135686.74419
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 73.16,
          "high": 73.22,
          "low": 72.34,
          "close": 72.36,
          "volume": 2051.55,
          "close_time": 1766779199999,
          "quote_volume": 149323.27685,
          "trades": 2878,
          "taker_buy_base": 1096.911,
          "taker_buy_quote": 79890.65816
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 72.35,
          "high": 72.67,
          "low": 72.12,
          "close": 72.26,
          "volume": 1557.441,
          "close_time": 1766793599999,
          "quote_volume": 112749.65663,
          "trades": 1855,
          "taker_buy_base": 739.887,
          "taker_buy_quote": 53557.5966
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 72.28,
          "high": 72.41,
          "low": 71.38,
          "close": 71.91,
          "volume": 3383.017,
          "close_time": 1766807999999,
          "quote_volume": 243194.02211,
          "trades": 2481,
          "taker_buy_base": 1630.426,
          "taker_buy_quote": 117227.76959
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 71.9,
          "high": 71.99,
          "low": 71.25,
          "close": 71.43,
          "volume": 2346.392,
          "close_time": 1766822399999,
          "quote_volume": 168012.27821,
          "trades": 1136,
          "taker_buy_base": 961.174,
          "taker_buy_quote": 68785.64468
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 71.44,
          "high": 71.92,
          "low": 71.03,
          "close": 71.52,
          "volume": 1950.703,
          "close_time": 1766836799999,
          "quote_volume": 139479.98033,
          "trades": 1758,
          "taker_buy_base": 1077.979,
          "taker_buy_quote": 77069.92731
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 71.53,
          "high": 72.41,
          "low": 71.35,
          "close": 72.35,
          "volume": 2451.54,
          "close_time": 1766851199999,
          "quote_volume": 176143.67904,
          "trades": 2143,
          "taker_buy_base": 1265.922,
          "taker_buy_quote": 90990.81886
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 72.33,
          "high": 74.16,
          "low": 72.27,
          "close": 73.99,
          "volume": 5025.889,
          "close_time": 1766865599999,
          "quote_volume": 367683.67028,
          "trades": 2907,
          "taker_buy_base": 2648.082,
          "taker_buy_quote": 193696.05101
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 74.01,
          "high": 74.76,
          "low": 73.55,
          "close": 74.71,
          "volume": 2330.352,
          "close_time": 1766879999999,
          "quote_volume": 172565.26232,
          "trades": 1626,
          "taker_buy_base": 1069.301,
          "taker_buy_quote": 79213.54111
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 74.71,
          "high": 75.04,
          "low": 74.29,
          "close": 74.78,
          "volume": 1899.052,
          "close_time": 1766894399999,
          "quote_volume": 141803.85561,
          "trades": 2721,
          "taker_buy_base": 969.351,
          "taker_buy_quote": 72399.87179
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 74.77,
          "high": 74.9,
          "low": 73.96,
          "close": 74.15,
          "volume": 2505.925,
          "close_time": 1766908799999,
          "quote_volume": 186335.50175,
          "trades": 2530,
          "taker_buy_base": 1450.481,
          "taker_buy_quote": 107857.90836
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 74.15,
          "high": 74.21,
          "low": 73.67,
          "close": 74.03,
          "volume": 1361.928,
          "close_time": 1766923199999,
          "quote_volume": 100761.27605,
          "trades": 1190,
          "taker_buy_base": 889.81,
          "taker_buy_quote": 65841.72478
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 74.03,
          "high": 74.03,
          "low": 73.33,
          "close": 73.51,
          "volume": 1621.576,
          "close_time": 1766937599999,
          "quote_volume": 119382.95217,
          "trades": 1984,
          "taker_buy_base": 816.211,
          "taker_buy_quote": 60088.51748
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 73.5,
          "high": 73.94,
          "low": 72.56,
          "close": 72.73,
          "volume": 1890.791,
          "close_time": 1766951999999,
          "quote_volume": 138518.17934,
          "trades": 2292,
          "taker_buy_base": 857.007,
          "taker_buy_quote": 62779.96296
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 72.74,
          "high": 73.18,
          "low": 71.76,
          "close": 73.18,
          "volume": 2093.786,
          "close_time": 1766966399999,
          "quote_volume": 151734.57009,
          "trades": 2914,
          "taker_buy_base": 1007.596,
          "taker_buy_quote": 72995.65732
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 73.18,
          "high": 74.45,
          "low": 72.8,
          "close": 74.06,
          "volume": 2790.281,
          "close_time": 1766980799999,
          "quote_volume": 205934.45162,
          "trades": 4883,
          "taker_buy_base": 1520.512,
          "taker_buy_quote": 112234.97603
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 74.07,
          "high": 74.24,
          "low": 73.0,
          "close": 73.46,
          "volume": 1817.673,
          "close_time": 1766995199999,
          "quote_volume": 133614.53008,
          "trades": 2262,
          "taker_buy_base": 607.396,
          "taker_buy_quote": 44690.97936
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 73.45,
          "high": 73.45,
          "low": 71.94,
          "close": 71.97,
          "volume": 3307.51,
          "close_time": 1767009599999,
          "quote_volume": 239706.13185,
          "trades": 3942,
          "taker_buy_base": 1395.475,
          "taker_buy_quote": 101048.17743
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 71.97,
          "high": 72.11,
          "low": 70.13,
          "close": 71.28,
          "volume": 11549.733,
          "close_time": 1767023999999,
          "quote_volume": 820288.69036,
          "trades": 15934,
          "taker_buy_base": 5701.378,
          "taker_buy_quote": 405101.88435
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 71.27,
          "high": 71.57,
          "low": 70.77,
          "close": 70.9,
          "volume": 2140.021,
          "close_time": 1767038399999,
          "quote_volume": 152114.43675,
          "trades": 3081,
          "taker_buy_base": 1093.543,
          "taker_buy_quote": 77761.51385
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 70.9,
          "high": 71.11,
          "low": 70.51,
          "close": 70.65,
          "volume": 1859.051,
          "close_time": 1767052799999,
          "quote_volume": 131747.78481,
          "trades": 2153,
          "taker_buy_base": 613.239,
          "taker_buy_quote": 43470.87782
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 70.63,
          "high": 70.91,
          "low": 69.88,
          "close": 70.39,
          "volume": 3707.303,
          "close_time": 1767067199999,
          "quote_volume": 260961.60259,
          "trades": 2147,
          "taker_buy_base": 1654.169,
          "taker_buy_quote": 116536.3287
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 70.3,
          "high": 71.22,
          "low": 70.16,
          "close": 70.92,
          "volume": 3305.824,
          "close_time": 1767081599999,
          "quote_volume": 233767.36887,
          "trades": 1674,
          "taker_buy_base": 1497.557,
          "taker_buy_quote": 105795.44118
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 71.06,
          "high": 72.0,
          "low": 71.05,
          "close": 71.78,
          "volume": 3544.508,
          "close_time": 1767095999999,
          "quote_volume": 253674.1812,
          "trades": 2217,
          "taker_buy_base": 1803.442,
          "taker_buy_quote": 129066.73936
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 71.8,
          "high": 71.84,
          "low": 71.11,
          "close": 71.29,
          "volume": 2805.33,
          "close_time": 1767110399999,
          "quote_volume": 200608.90646,
          "trades": 1609,
          "taker_buy_base": 1261.723,
          "taker_buy_quote": 90222.54178
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 71.3,
          "high": 71.44,
          "low": 70.51,
          "close": 70.71,
          "volume": 2304.598,
          "close_time": 1767124799999,
          "quote_volume": 163539.47378,
          "trades": 1773,
          "taker_buy_base": 803.015,
          "taker_buy_quote": 57017.81712
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 70.54,
          "high": 70.63,
          "low": 69.82,
          "close": 70.31,
          "volume": 3400.462,
          "close_time": 1767139199999,
          "quote_volume": 238776.00323,
          "trades": 1776,
          "taker_buy_base": 1222.708,
          "taker_buy_quote": 85866.31382
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 70.32,
          "high": 70.5,
          "low": 69.52,
          "close": 69.96,
          "volume": 2699.265,
          "close_time": 1767153599999,
          "quote_volume": 189136.54014,
          "trades": 2230,
          "taker_buy_base": 1461.101,
          "taker_buy_quote": 102377.94011
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 69.97,
          "high": 70.79,
          "low": 69.93,
          "close": 70.76,
          "volume": 2532.433,
          "close_time": 1767167999999,
          "quote_volume": 178054.8638,
          "trades": 2342,
          "taker_buy_base": 1286.415,
          "taker_buy_quote": 90429.68345
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 70.8,
          "high": 70.94,
          "low": 70.14,
          "close": 70.87,
          "volume": 2717.005,
          "close_time": 1767182399999,
          "quote_volume": 191680.10126,
          "trades": 2297,
          "taker_buy_base": 1830.738,
          "taker_buy_quote": 129169.34431
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 70.85,
          "high": 71.12,
          "low": 69.71,
          "close": 69.99,
          "volume": 2354.269,
          "close_time": 1767196799999,
          "quote_volume": 165693.64863,
          "trades": 2253,
          "taker_buy_base": 1316.438,
          "taker_buy_quote": 92701.55836
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 69.91,
          "high": 70.33,
          "low": 68.93,
          "close": 69.08,
          "volume": 5879.579,
          "close_time": 1767211199999,
          "quote_volume": 408213.43286,
          "trades": 4930,
          "taker_buy_base": 2903.342,
          "taker_buy_quote": 201672.45394
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 69.07,
          "high": 69.85,
          "low": 68.83,
          "close": 69.5,
          "volume": 2832.837,
          "close_time": 1767225599999,
          "quote_volume": 196675.45294,
          "trades": 2251,
          "taker_buy_base": 1811.421,
          "taker_buy_quote": 125800.56022
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 69.52,
          "high": 69.72,
          "low": 67.78,
          "close": 67.79,
          "volume": 3947.351,
          "close_time": 1767239999999,
          "quote_volume": 271667.51138,
          "trades": 4066,
          "taker_buy_base": 1831.692,
          "taker_buy_quote": 126016.30117
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 67.81,
          "high": 69.41,
          "low": 67.14,
          "close": 69.36,
          "volume": 4685.782,
          "close_time": 1767254399999,
          "quote_volume": 319859.85809,
          "trades": 4380,
          "taker_buy_base": 3382.371,
          "taker_buy_quote": 230924.0337
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 69.37,
          "high": 71.93,
          "low": 69.2,
          "close": 71.6,
          "volume": 3714.987,
          "close_time": 1767268799999,
          "quote_volume": 262076.96534,
          "trades": 3935,
          "taker_buy_base": 1947.104,
          "taker_buy_quote": 137478.59732
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 71.6,
          "high": 73.29,
          "low": 70.98,
          "close": 73.01,
          "volume": 3167.476,
          "close_time": 1767283199999,
          "quote_volume": 228406.8625,
          "trades": 4154,
          "taker_buy_base": 1559.432,
          "taker_buy_quote": 112775.57682
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 73.0,
          "high": 73.9,
          "low": 72.2,
          "close": 73.84,
          "volume": 2945.483,
          "close_time": 1767297599999,
          "quote_volume": 215344.12779,
          "trades": 3615,
          "taker_buy_base": 1463.088,
          "taker_buy_quote": 107046.73482
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 73.81,
          "high": 75.78,
          "low": 73.63,
          "close": 75.68,
          "volume": 4303.28,
          "close_time": 1767311999999,
          "quote_volume": 321585.38666,
          "trades": 3681,
          "taker_buy_base": 2660.552,
          "taker_buy_quote": 198980.78538
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 75.68,
          "high": 77.44,
          "low": 74.52,
          "close": 77.22,
          "volume": 3922.656,
          "close_time": 1767326399999,
          "quote_volume": 296063.13299,
          "trades": 4554,
          "taker_buy_base": 1569.148,
          "taker_buy_quote": 118470.3296
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 77.22,
          "high": 77.86,
          "low": 76.01,
          "close": 76.9,
          "volume": 5427.666,
          "close_time": 1767340799999,
          "quote_volume": 417917.07508,
          "trades": 5571,
          "taker_buy_base": 2584.463,
          "taker_buy_quote": 199020.99663
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 76.89,
          "high": 77.36,
          "low": 76.42,
          "close": 76.83,
          "volume": 2910.169,
          "close_time": 1767355199999,
          "quote_volume": 223566.51241,
          "trades": 4416,
          "taker_buy_base": 1258.844,
          "taker_buy_quote": 96661.38636
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 76.82,
          "high": 77.61,
          "low": 75.81,
          "close": 76.85,
          "volume": 5926.061,
          "close_time": 1767369599999,
          "quote_volume": 454559.5922,
          "trades": 8292,
          "taker_buy_base": 2875.879,
          "taker_buy_quote": 220820.73201
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 76.84,
          "high": 79.37,
          "low": 76.67,
          "close": 78.92,
          "volume": 6826.19,
          "close_time": 1767383999999,
          "quote_volume": 534123.63133,
          "trades": 10105,
          "taker_buy_base": 4111.458,
          "taker_buy_quote": 321967.47807
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 78.94,
          "high": 79.5,
          "low": 78.51,
          "close": 79.19,
          "volume": 3411.578,
          "close_time": 1767398399999,
          "quote_volume": 269482.17531,
          "trades": 4825,
          "taker_buy_base": 1945.86,
          "taker_buy_quote": 153750.59498
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 79.16,
          "high": 82.08,
          "low": 79.1,
          "close": 81.91,
          "volume": 5941.721,
          "close_time": 1767412799999,
          "quote_volume": 477517.18716,
          "trades": 6632,
          "taker_buy_base": 3201.528,
          "taker_buy_quote": 257616.65191
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 81.9,
          "high": 82.07,
          "low": 79.6,
          "close": 79.6,
          "volume": 3835.701,
          "close_time": 1767427199999,
          "quote_volume": 310543.77952,
          "trades": 4980,
          "taker_buy_base": 1856.223,
          "taker_buy_quote": 150517.89945
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 79.61,
          "high": 80.17,
          "low": 78.75,
          "close": 78.8,
          "volume": 5309.421,
          "close_time": 1767441599999,
          "quote_volume": 421421.59295,
          "trades": 6593,
          "taker_buy_base": 2368.302,
          "taker_buy_quote": 187980.01005
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 78.79,
          "high": 80.45,
          "low": 78.71,
          "close": 79.32,
          "volume": 2945.852,
          "close_time": 1767455999999,
          "quote_volume": 234535.86514,
          "trades": 3748,
          "taker_buy_base": 1638.576,
          "taker_buy_quote": 130538.94253
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 79.32,
          "high": 79.95,
          "low": 79.29,
          "close": 79.52,
          "volume": 1457.863,
          "close_time": 1767470399999,
          "quote_volume": 116006.79668,
          "trades": 1951,
          "taker_buy_base": 757.966,
          "taker_buy_quote": 60322.57979
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 79.53,
          "high": 79.75,
          "low": 79.06,
          "close": 79.4,
          "volume": 1679.313,
          "close_time": 1767484799999,
          "quote_volume": 133317.98687,
          "trades": 2487,
          "taker_buy_base": 742.663,
          "taker_buy_quote": 58957.42185
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 79.4,
          "high": 80.2,
          "low": 79.36,
          "close": 79.81,
          "volume": 4012.94,
          "close_time": 1767499199999,
          "quote_volume": 320273.82953,
          "trades": 4809,
          "taker_buy_base": 2427.731,
          "taker_buy_quote": 193746.70528
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 79.8,
          "high": 80.69,
          "low": 79.19,
          "close": 79.78,
          "volume": 4072.458,
          "close_time": 1767513599999,
          "quote_volume": 325513.65441,
          "trades": 6116,
          "taker_buy_base": 1885.405,
          "taker_buy_quote": 150901.73194
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 79.79,
          "high": 80.27,
          "low": 79.4,
          "close": 79.71,
          "volume": 3380.583,
          "close_time": 1767527999999,
          "quote_volume": 269643.45925,
          "trades": 4763,
          "taker_buy_base": 1755.695,
          "taker_buy_quote": 140048.75698
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 79.7,
          "high": 80.17,
          "low": 79.18,
          "close": 79.75,
          "volume": 2262.423,
          "close_time": 1767542399999,
          "quote_volume": 180112.96364,
          "trades": 3591,
          "taker_buy_base": 1294.158,
          "taker_buy_quote": 103038.50199
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 79.78,
          "high": 80.13,
          "low": 78.25,
          "close": 78.53,
          "volume": 3531.636,
          "close_time": 1767556799999,
          "quote_volume": 279485.83058,
          "trades": 4920,
          "taker_buy_base": 1397.345,
          "taker_buy_quote": 110468.65281
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 78.53,
          "high": 78.92,
          "low": 77.39,
          "close": 77.94,
          "volume": 3113.586,
          "close_time": 1767571199999,
          "quote_volume": 243089.46077,
          "trades": 3973,
          "taker_buy_base": 1633.022,
          "taker_buy_quote": 127480.13882
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 77.93,
          "high": 79.51,
          "low": 77.88,
          "close": 79.06,
          "volume": 4208.337,
          "close_time": 1767585599999,
          "quote_volume": 331828.95024,
          "trades": 6851,
          "taker_buy_base": 2249.862,
          "taker_buy_quote": 177393.49831
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 79.05,
          "high": 79.05,
          "low": 77.72,
          "close": 78.31,
          "volume": 3216.312,
          "close_time": 1767599999999,
          "quote_volume": 252297.92172,
          "trades": 4166,
          "taker_buy_base": 1265.861,
          "taker_buy_quote": 99264.08793
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 78.31,
          "high": 78.63,
          "low": 77.25,
          "close": 78.14,
          "volume": 3517.531,
          "close_time": 1767614399999,
          "quote_volume": 273569.69164,
          "trades": 3661,
          "taker_buy_base": 1641.443,
          "taker_buy_quote": 127767.64046
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 78.15,
          "high": 78.44,
          "low": 76.75,
          "close": 78.18,
          "volume": 3999.133,
          "close_time": 1767628799999,
          "quote_volume": 310709.08422,
          "trades": 5777,
          "taker_buy_base": 1960.792,
          "taker_buy_quote": 152239.82329
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 78.19,
          "high": 79.15,
          "low": 76.95,
          "close": 78.78,
          "volume": 4772.125,
          "close_time": 1767643199999,
          "quote_volume": 372623.80126,
          "trades": 8207,
          "taker_buy_base": 2257.566,
          "taker_buy_quote": 176472.38451
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 78.79,
          "high": 80.71,
          "low": 78.63,
          "close": 79.19,
          "volume": 6280.358,
          "close_time": 1767657599999,
          "quote_volume": 499867.20088,
          "trades": 7083,
          "taker_buy_base": 3806.394,
          "taker_buy_quote": 303384.66449
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 79.19,
          "high": 80.02,
          "low": 78.48,
          "close": 79.29,
          "volume": 2855.107,
          "close_time": 1767671999999,
          "quote_volume": 226036.5702,
          "trades": 5410,
          "taker_buy_base": 1660.736,
          "taker_buy_quote": 131494.80484
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 79.28,
          "high": 79.72,
          "low": 77.99,
          "close": 78.39,
          "volume": 3364.414,
          "close_time": 1767686399999,
          "quote_volume": 264637.27492,
          "trades": 4322,
          "taker_buy_base": 1601.422,
          "taker_buy_quote": 125943.0537
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 78.37,
          "high": 79.67,
          "low": 78.19,
          "close": 79.34,
          "volume": 2120.675,
          "close_time": 1767700799999,
          "quote_volume": 167241.58936,
          "trades": 3604,
          "taker_buy_base": 1202.255,
          "taker_buy_quote": 94869.02237
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 79.35,
          "high": 80.37,
          "low": 78.64,
          "close": 79.4,
          "volume": 5530.641,
          "close_time": 1767715199999,
          "quote_volume": 440354.27345,
          "trades": 7260,
          "taker_buy_base": 2759.134,
          "taker_buy_quote": 219675.78365
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 79.36,
          "high": 80.0,
          "low": 76.18,
          "close": 76.92,
          "volume": 8289.587,
          "close_time": 1767729599999,
          "quote_volume": 644209.0822,
          "trades": 14192,
          "taker_buy_base": 4215.984,
          "taker_buy_quote": 328117.62265
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 76.93,
          "high": 79.35,
          "low": 76.93,
          "close": 79.3,
          "volume": 3049.38,
          "close_time": 1767743999999,
          "quote_volume": 239170.4571,
          "trades": 4405,
          "taker_buy_base": 1666.868,
          "taker_buy_quote": 130790.27718
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 79.27,
          "high": 79.72,
          "low": 77.64,
          "close": 78.33,
          "volume": 2722.038,
          "close_time": 1767758399999,
          "quote_volume": 213601.95742,
          "trades": 5016,
          "taker_buy_base": 1595.84,
          "taker_buy_quote": 125260.67878
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 78.34,
          "high": 78.5,
          "low": 77.41,
          "close": 78.12,
          "volume": 1902.126,
          "close_time": 1767772799999,
          "quote_volume": 148021.23325,
          "trades": 3561,
          "taker_buy_base": 982.816,
          "taker_buy_quote": 76417.06255
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 78.12,
          "high": 78.49,
          "low": 76.31,
          "close": 76.51,
          "volume": 3298.192,
          "close_time": 1767787199999,
          "quote_volume": 254698.8773,
          "trades": 5801,
          "taker_buy_base": 1890.728,
          "taker_buy_quote": 145983.30719
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 76.48,
          "high": 76.65,
          "low": 74.73,
          "close": 75.3,
          "volume": 5444.534,
          "close_time": 1767801599999,
          "quote_volume": 411617.03278,
          "trades": 8052,
          "taker_buy_base": 2507.862,
          "taker_buy_quote": 189620.20287
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 75.35,
          "high": 76.3,
          "low": 74.88,
          "close": 75.57,
          "volume": 3923.58,
          "close_time": 1767815999999,
          "quote_volume": 296877.82882,
          "trades": 5665,
          "taker_buy_base": 2243.809,
          "taker_buy_quote": 169789.19116
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 75.54,
          "high": 75.66,
          "low": 74.81,
          "close": 75.46,
          "volume": 1765.888,
          "close_time": 1767830399999,
          "quote_volume": 132718.64843,
          "trades": 2765,
          "taker_buy_base": 850.802,
          "taker_buy_quote": 63942.80948
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 75.46,
          "high": 76.28,
          "low": 75.15,
          "close": 75.87,
          "volume": 2025.381,
          "close_time": 1767844799999,
          "quote_volume": 153640.68541,
          "trades": 3688,
          "taker_buy_base": 939.782,
          "taker_buy_quote": 71271.11655
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 75.86,
          "high": 76.46,
          "low": 74.69,
          "close": 75.73,
          "volume": 3236.296,
          "close_time": 1767859199999,
          "quote_volume": 244902.33412,
          "trades": 4085,
          "taker_buy_base": 1386.066,
          "taker_buy_quote": 104966.49421
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 75.74,
          "high": 76.07,
          "low": 74.05,
          "close": 74.54,
          "volume": 2228.888,
          "close_time": 1767873599999,
          "quote_volume": 166799.75688,
          "trades": 3915,
          "taker_buy_base": 975.301,
          "taker_buy_quote": 72973.23271
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 74.54,
          "high": 75.31,
          "low": 73.45,
          "close": 75.14,
          "volume": 4754.369,
          "close_time": 1767887999999,
          "quote_volume": 353350.81602,
          "trades": 6780,
          "taker_buy_base": 1638.461,
          "taker_buy_quote": 121933.58045
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 75.16,
          "high": 76.32,
          "low": 74.72,
          "close": 75.28,
          "volume": 3882.047,
          "close_time": 1767902399999,
          "quote_volume": 293707.95669,
          "trades": 5642,
          "taker_buy_base": 1978.986,
          "taker_buy_quote": 149748.06093
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 75.27,
          "high": 75.59,
          "low": 74.52,
          "close": 74.83,
          "volume": 1411.986,
          "close_time": 1767916799999,
          "quote_volume": 105882.03998,
          "trades": 2519,
          "taker_buy_base": 800.654,
          "taker_buy_quote": 60051.68133
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 74.86,
          "high": 75.17,
          "low": 74.12,
          "close": 74.88,
          "volume": 2069.835,
          "close_time": 1767931199999,
          "quote_volume": 154385.57546,
          "trades": 3560,
          "taker_buy_base": 915.931,
          "taker_buy_quote": 68344.42857
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 74.87,
          "high": 75.81,
          "low": 74.51,
          "close": 75.35,
          "volume": 3204.424,
          "close_time": 1767945599999,
          "quote_volume": 241367.88001,
          "trades": 3774,
          "taker_buy_base": 1787.708,
          "taker_buy_quote": 134607.88736
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 75.37,
          "high": 75.4,
          "low": 73.9,
          "close": 74.71,
          "volume": 1472.682,
          "close_time": 1767959999999,
          "quote_volume": 109945.64934,
          "trades": 3496,
          "taker_buy_base": 620.011,
          "taker_buy_quote": 46280.61912
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 74.7,
          "high": 75.76,
          "low": 73.66,
          "close": 74.82,
          "volume": 4300.188,
          "close_time": 1767974399999,
          "quote_volume": 320203.88274,
          "trades": 6815,
          "taker_buy_base": 1827.277,
          "taker_buy_quote": 136112.31238
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 74.83,
          "high": 75.82,
          "low": 74.38,
          "close": 74.54,
          "volume": 3726.956,
          "close_time": 1767988799999,
          "quote_volume": 280254.50199,
          "trades": 5737,
          "taker_buy_base": 2084.41,
          "taker_buy_quote": 156817.87863
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 74.54,
          "high": 75.26,
          "low": 74.27,
          "close": 75.15,
          "volume": 1015.188,
          "close_time": 1768003199999,
          "quote_volume": 75880.88257,
          "trades": 1687,
          "taker_buy_base": 490.578,
          "taker_buy_quote": 36702.88727
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 75.15,
          "high": 75.16,
          "low": 73.96,
          "close": 74.24,
          "volume": 1291.506,
          "close_time": 1768017599999,
          "quote_volume": 96376.54877,
          "trades": 1973,
          "taker_buy_base": 539.006,
          "taker_buy_quote": 40246.75807
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 74.24,
          "high": 74.44,
          "low": 73.85,
          "close": 74.43,
          "volume": 1182.269,
          "close_time": 1768031999999,
          "quote_volume": 87608.07035,
          "trades": 1627,
          "taker_buy_base": 475.887,
          "taker_buy_quote": 35292.68837
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 74.44,
          "high": 74.79,
          "low": 74.37,
          "close": 74.54,
          "volume": 1055.107,
          "close_time": 1768046399999,
          "quote_volume": 78673.52312,
          "trades": 1170,
          "taker_buy_base": 494.027,
          "taker_buy_quote": 36853.42197
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 74.55,
          "high": 75.1,
          "low": 74.36,
          "close": 74.52,
          "volume": 1492.293,
          "close_time": 1768060799999,
          "quote_volume": 111497.71356,
          "trades": 1931,
          "taker_buy_base": 841.521,
          "taker_buy_quote": 62890.62436
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 74.51,
          "high": 75.11,
          "low": 74.34,
          "close": 74.64,
          "volume": 977.914,
          "close_time": 1768075199999,
          "quote_volume": 72917.68321,
          "trades": 1339,
          "taker_buy_base": 480.247,
          "taker_buy_quote": 35801.6331
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 74.65,
          "high": 74.9,
          "low": 73.91,
          "close": 74.24,
          "volume": 1648.646,
          "close_time": 1768089599999,
          "quote_volume": 122350.98111,
          "trades": 1632,
          "taker_buy_base": 676.355,
          "taker_buy_quote": 50189.3944
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 74.23,
          "high": 75.25,
          "low": 74.09,
          "close": 74.84,
          "volume": 2867.067,
          "close_time": 1768103999999,
          "quote_volume": 214345.23195,
          "trades": 3387,
          "taker_buy_base": 1476.105,
          "taker_buy_quote": 110542.88353
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 74.82,
          "high": 76.48,
          "low": 74.78,
          "close": 76.04,
          "volume": 2778.824,
          "close_time": 1768118399999,
          "quote_volume": 210073.38639,
          "trades": 3103,
          "taker_buy_base": 1493.615,
          "taker_buy_quote": 112943.94695
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 76.05,
          "high": 76.52,
          "low": 75.75,
          "close": 75.97,
          "volume": 2322.315,
          "close_time": 1768132799999,
          "quote_volume": 176570.87246,
          "trades": 2558,
          "taker_buy_base": 1174.758,
          "taker_buy_quote": 89364.08072
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 75.97,
          "high": 77.15,
          "low": 75.67,
          "close": 75.8,
          "volume": 5601.283,
          "close_time": 1768147199999,
          "quote_volume": 428010.26375,
          "trades": 5236,
          "taker_buy_base": 2805.576,
          "taker_buy_quote": 214312.42969
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 75.84,
          "high": 76.16,
          "low": 75.14,
          "close": 75.36,
          "volume": 1954.225,
          "close_time": 1768161599999,
          "quote_volume": 147641.56169,
          "trades": 2737,
          "taker_buy_base": 1004.727,
          "taker_buy_quote": 75917.31546
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 75.35,
          "high": 75.35,
          "low": 73.81,
          "close": 74.47,
          "volume": 3239.396,
          "close_time": 1768175999999,
          "quote_volume": 241394.86925,
          "trades": 3128,
          "taker_buy_base": 1388.237,
          "taker_buy_quote": 103328.99494
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 74.46,
          "high": 75.59,
          "low": 73.65,
          "close": 74.67,
          "volume": 2014.955,
          "close_time": 1768190399999,
          "quote_volume": 150555.51486,
          "trades": 4724,
          "taker_buy_base": 1063.013,
          "taker_buy_quote": 79457.34883
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 74.67,
          "high": 75.26,
          "low": 73.48,
          "close": 73.49,
          "volume": 1606.76,
          "close_time": 1768204799999,
          "quote_volume": 119744.92556,
          "trades": 2903,
          "taker_buy_base": 642.301,
          "taker_buy_quote": 47865.70898
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 73.48,
          "high": 73.75,
          "low": 72.34,
          "close": 72.71,
          "volume": 4575.245,
          "close_time": 1768219199999,
          "quote_volume": 333788.95571,
          "trades": 4840,
          "taker_buy_base": 1989.62,
          "taker_buy_quote": 145286.02564
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 72.71,
          "high": 73.74,
          "low": 72.07,
          "close": 73.63,
          "volume": 4184.802,
          "close_time": 1768233599999,
          "quote_volume": 304468.42208,
          "trades": 4721,
          "taker_buy_base": 1996.99,
          "taker_buy_quote": 145436.82564
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 73.63,
          "high": 73.93,
          "low": 72.6,
          "close": 73.67,
          "volume": 2820.739,
          "close_time": 1768247999999,
          "quote_volume": 207309.9042,
          "trades": 3889,
          "taker_buy_base": 1630.163,
          "taker_buy_quote": 119805.84247
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 73.68,
          "high": 73.99,
          "low": 72.4,
          "close": 72.5,
          "volume": 3632.657,
          "close_time": 1768262399999,
          "quote_volume": 265240.42122,
          "trades": 3832,
          "taker_buy_base": 1770.514,
          "taker_buy_quote": 129256.38031
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 72.51,
          "high": 72.91,
          "low": 72.19,
          "close": 72.71,
          "volume": 1898.342,
          "close_time": 1768276799999,
          "quote_volume": 137855.94908,
          "trades": 2377,
          "taker_buy_base": 936.132,
          "taker_buy_quote": 68023.3178
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 72.7,
          "high": 73.22,
          "low": 72.26,
          "close": 72.63,
          "volume": 2364.575,
          "close_time": 1768291199999,
          "quote_volume": 171787.37963,
          "trades": 2932,
          "taker_buy_base": 1058.919,
          "taker_buy_quote": 76964.25178
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 72.62,
          "high": 74.31,
          "low": 72.49,
          "close": 74.18,
          "volume": 4678.564,
          "close_time": 1768305599999,
          "quote_volume": 343312.50158,
          "trades": 5162,
          "taker_buy_base": 3219.795,
          "taker_buy_quote": 236241.97439
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 74.17,
          "high": 75.57,
          "low": 74.08,
          "close": 75.57,
          "volume": 2979.84,
          "close_time": 1768319999999,
          "quote_volume": 222327.61282,
          "trades": 5363,
          "taker_buy_base": 1479.575,
          "taker_buy_quote": 110397.52804
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 75.58,
          "high": 76.46,
          "low": 74.8,
          "close": 75.69,
          "volume": 5292.042,
          "close_time": 1768334399999,
          "quote_volume": 400439.65679,
          "trades": 9053,
          "taker_buy_base": 2840.171,
          "taker_buy_quote": 215031.52207
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 75.67,
          "high": 78.74,
          "low": 75.12,
          "close": 77.06,
          "volume": 5667.912,
          "close_time": 1768348799999,
          "quote_volume": 436175.91174,
          "trades": 6813,
          "taker_buy_base": 2971.298,
          "taker_buy_quote": 229111.04386
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 77.06,
          "high": 77.71,
          "low": 76.4,
          "close": 76.69,
          "volume": 2679.392,
          "close_time": 1768363199999,
          "quote_volume": 206212.62869,
          "trades": 3954,
          "taker_buy_base": 1176.459,
          "taker_buy_quote": 90566.90083
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 76.7,
          "high": 76.91,
          "low": 75.41,
          "close": 75.56,
          "volume": 4055.346,
          "close_time": 1768377599999,
          "quote_volume": 308583.11978,
          "trades": 3951,
          "taker_buy_base": 1713.66,
          "taker_buy_quote": 130344.47927
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 75.54,
          "high": 76.3,
          "low": 74.85,
          "close": 74.99,
          "volume": 3948.64,
          "close_time": 1768391999999,
          "quote_volume": 299057.46418,
          "trades": 4127,
          "taker_buy_base": 1789.272,
          "taker_buy_quote": 135608.12551
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 74.99,
          "high": 76.48,
          "low": 74.72,
          "close": 75.35,
          "volume": 4964.506,
          "close_time": 1768406399999,
          "quote_volume": 375319.12002,
          "trades": 8099,
          "taker_buy_base": 2767.535,
          "taker_buy_quote": 209356.91817
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 75.36,
          "high": 76.21,
          "low": 73.32,
          "close": 74.66,
          "volume": 12362.154,
          "close_time": 1768420799999,
          "quote_volume": 930882.30537,
          "trades": 12045,
          "taker_buy_base": 5117.528,
          "taker_buy_quote": 384888.28823
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 74.65,
          "high": 75.12,
          "low": 74.08,
          "close": 74.7,
          "volume": 4113.651,
          "close_time": 1768435199999,
          "quote_volume": 306532.84147,
          "trades": 3958,
          "taker_buy_base": 1928.004,
          "taker_buy_quote": 143829.68655
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 74.71,
          "high": 74.79,
          "low": 72.64,
          "close": 72.77,
          "volume": 3384.177,
          "close_time": 1768449599999,
          "quote_volume": 249257.93978,
          "trades": 3936,
          "taker_buy_base": 1371.817,
          "taker_buy_quote": 101007.88261
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 72.77,
          "high": 74.04,
          "low": 72.7,
          "close": 73.88,
          "volume": 2141.089,
          "close_time": 1768463999999,
          "quote_volume": 157190.30083,
          "trades": 2919,
          "taker_buy_base": 1150.845,
          "taker_buy_quote": 84511.83114
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 73.88,
          "high": 75.86,
          "low": 73.72,
          "close": 75.85,
          "volume": 3418.415,
          "close_time": 1768478399999,
          "quote_volume": 255599.17467,
          "trades": 4979,
          "taker_buy_base": 2051.395,
          "taker_buy_quote": 153387.40374
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 75.84,
          "high": 76.27,
          "low": 74.48,
          "close": 75.55,
          "volume": 7444.766,
          "close_time": 1768492799999,
          "quote_volume": 562010.2678,
          "trades": 8685,
          "taker_buy_base": 3269.703,
          "taker_buy_quote": 247041.40923
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 75.54,
          "high": 76.16,
          "low": 73.07,
          "close": 73.26,
          "volume": 3659.048,
          "close_time": 1768507199999,
          "quote_volume": 272904.67739,
          "trades": 6279,
          "taker_buy_base": 1524.691,
          "taker_buy_quote": 113646.04767
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 73.26,
          "high": 73.83,
          "low": 72.85,
          "close": 73.58,
          "volume": 2298.968,
          "close_time": 1768521599999,
          "quote_volume": 168335.12577,
          "trades": 2450,
          "taker_buy_base": 1068.962,
          "taker_buy_quote": 78268.51771
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 73.59,
          "high": 74.11,
          "low": 73.16,
          "close": 73.82,
          "volume": 2393.555,
          "close_time": 1768535999999,
          "quote_volume": 176222.7631,
          "trades": 2569,
          "taker_buy_base": 1146.181,
          "taker_buy_quote": 84393.94227
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 73.82,
          "high": 74.41,
          "low": 73.38,
          "close": 74.11,
          "volume": 1629.008,
          "close_time": 1768550399999,
          "quote_volume": 120411.03543,
          "trades": 2136,
          "taker_buy_base": 712.452,
          "taker_buy_quote": 52685.22406
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 74.16,
          "high": 74.38,
          "low": 73.6,
          "close": 73.91,
          "volume": 1935.002,
          "close_time": 1768564799999,
          "quote_volume": 142945.35702,
          "trades": 2275,
          "taker_buy_base": 593.313,
          "taker_buy_quote": 43862.57906
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 73.89,
          "high": 74.0,
          "low": 72.15,
          "close": 72.34,
          "volume": 2908.369,
          "close_time": 1768579199999,
          "quote_volume": 212701.28004,
          "trades": 4057,
          "taker_buy_base": 1297.098,
          "taker_buy_quote": 94957.52491
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 72.33,
          "high": 73.17,
          "low": 72.24,
          "close": 73.17,
          "volume": 3014.039,
          "close_time": 1768593599999,
          "quote_volume": 219225.21304,
          "trades": 3726,
          "taker_buy_base": 1408.232,
          "taker_buy_quote": 102431.95549
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 73.17,
          "high": 79.92,
          "low": 73.03,
          "close": 78.46,
          "volume": 16079.422,
          "close_time": 1768607999999,
          "quote_volume": 1241897.8624,
          "trades": 12697,
          "taker_buy_base": 9424.833,
          "taker_buy_quote": 727976.02806
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 78.47,
          "high": 80.08,
          "low": 78.34,
          "close": 79.86,
          "volume": 10731.149,
          "close_time": 1768622399999,
          "quote_volume": 852636.63532,
          "trades": 13542,
          "taker_buy_base": 5954.439,
          "taker_buy_quote": 473018.31438
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 79.85,
          "high": 84.21,
          "low": 79.3,
          "close": 84.09,
          "volume": 17729.709,
          "close_time": 1768636799999,
          "quote_volume": 1452343.11433,
          "trades": 21403,
          "taker_buy_base": 9822.731,
          "taker_buy_quote": 804760.65541
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 84.09,
          "high": 86.67,
          "low": 82.2,
          "close": 82.4,
          "volume": 30899.399,
          "close_time": 1768651199999,
          "quote_volume": 2616979.80164,
          "trades": 38133,
          "taker_buy_base": 15252.312,
          "taker_buy_quote": 1290813.40098
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 82.39,
          "high": 83.72,
          "low": 80.0,
          "close": 80.54,
          "volume": 14643.935,
          "close_time": 1768665599999,
          "quote_volume": 1190641.96933,
          "trades": 18113,
          "taker_buy_base": 7282.282,
          "taker_buy_quote": 592586.74394
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 80.52,
          "high": 85.74,
          "low": 80.0,
          "close": 83.19,
          "volume": 19303.973,
          "close_time": 1768679999999,
          "quote_volume": 1605391.7204,
          "trades": 23348,
          "taker_buy_base": 10439.639,
          "taker_buy_quote": 867835.0624
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 83.24,
          "high": 85.45,
          "low": 83.24,
          "close": 84.41,
          "volume": 9628.818,
          "close_time": 1768694399999,
          "quote_volume": 812282.79439,
          "trades": 10402,
          "taker_buy_base": 4498.847,
          "taker_buy_quote": 379652.15434
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 84.42,
          "high": 85.0,
          "low": 80.8,
          "close": 81.14,
          "volume": 7256.388,
          "close_time": 1768708799999,
          "quote_volume": 600386.1262,
          "trades": 10035,
          "taker_buy_base": 3539.18,
          "taker_buy_quote": 293356.07592
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 81.14,
          "high": 82.64,
          "low": 80.01,
          "close": 82.09,
          "volume": 5490.229,
          "close_time": 1768723199999,
          "quote_volume": 444489.05693,
          "trades": 8241,
          "taker_buy_base": 2864.875,
          "taker_buy_quote": 232513.14704
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 82.13,
          "high": 82.14,
          "low": 80.05,
          "close": 80.84,
          "volume": 4781.194,
          "close_time": 1768737599999,
          "quote_volume": 387692.98237,
          "trades": 5251,
          "taker_buy_base": 1686.079,
          "taker_buy_quote": 136602.98205
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 80.85,
          "high": 81.48,
          "low": 80.52,
          "close": 81.09,
          "volume": 3981.118,
          "close_time": 1768751999999,
          "quote_volume": 322086.57434,
          "trades": 5325,
          "taker_buy_base": 1885.372,
          "taker_buy_quote": 152581.88162
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 81.08,
          "high": 84.05,
          "low": 80.72,
          "close": 82.45,
          "volume": 9964.083,
          "close_time": 1768766399999,
          "quote_volume": 821911.03995,
          "trades": 12112,
          "taker_buy_base": 5717.69,
          "taker_buy_quote": 471541.83364
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 82.46,
          "high": 83.1,
          "low": 79.15,
          "close": 79.29,
          "volume": 4613.592,
          "close_time": 1768780799999,
          "quote_volume": 375187.60098,
          "trades": 7880,
          "taker_buy_base": 2066.578,
          "taker_buy_quote": 168076.63631
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 79.28,
          "high": 79.28,
          "low": 76.55,
          "close": 77.4,
          "volume": 14559.063,
          "close_time": 1768795199999,
          "quote_volume": 1130149.98718,
          "trades": 20098,
          "taker_buy_base": 6420.111,
          "taker_buy_quote": 498497.74963
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 77.39,
          "high": 82.79,
          "low": 76.72,
          "close": 82.61,
          "volume": 14048.995,
          "close_time": 1768809599999,
          "quote_volume": 1132206.50051,
          "trades": 20698,
          "taker_buy_base": 8139.655,
          "taker_buy_quote": 656021.06101
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 82.6,
          "high": 84.18,
          "low": 80.53,
          "close": 81.93,
          "volume": 12201.479,
          "close_time": 1768823999999,
          "quote_volume": 1001958.60189,
          "trades": 17407,
          "taker_buy_base": 6182.232,
          "taker_buy_quote": 508038.1537
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 81.89,
          "high": 84.83,
          "low": 79.47,
          "close": 79.79,
          "volume": 18836.799,
          "close_time": 1768838399999,
          "quote_volume": 1544947.46853,
          "trades": 24246,
          "taker_buy_base": 8468.589,
          "taker_buy_quote": 695885.05107
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 79.78,
          "high": 88.3,
          "low": 79.53,
          "close": 84.27,
          "volume": 37805.703,
          "close_time": 1768852799999,
          "quote_volume": 3202414.29101,
          "trades": 54416,
          "taker_buy_base": 21192.081,
          "taker_buy_quote": 1794077.92892
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 84.25,
          "high": 85.82,
          "low": 81.47,
          "close": 82.32,
          "volume": 9722.914,
          "close_time": 1768867199999,
          "quote_volume": 812335.17309,
          "trades": 14155,
          "taker_buy_base": 4923.17,
          "taker_buy_quote": 411235.17139
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 82.33,
          "high": 85.99,
          "low": 82.1,
          "close": 82.29,
          "volume": 12301.678,
          "close_time": 1768881599999,
          "quote_volume": 1027180.4649,
          "trades": 18320,
          "taker_buy_base": 5565.257,
          "taker_buy_quote": 464728.72874
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 82.29,
          "high": 83.6,
          "low": 80.5,
          "close": 81.29,
          "volume": 9169.437,
          "close_time": 1768895999999,
          "quote_volume": 747964.4871,
          "trades": 13277,
          "taker_buy_base": 4439.493,
          "taker_buy_quote": 362315.44949
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 81.29,
          "high": 81.86,
          "low": 80.03,
          "close": 81.62,
          "volume": 6664.709,
          "close_time": 1768910399999,
          "quote_volume": 538451.1227,
          "trades": 9305,
          "taker_buy_base": 3484.104,
          "taker_buy_quote": 281844.62953
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 81.62,
          "high": 81.97,
          "low": 79.0,
          "close": 79.32,
          "volume": 7915.324,
          "close_time": 1768924799999,
          "quote_volume": 636263.41874,
          "trades": 13312,
          "taker_buy_base": 3490.81,
          "taker_buy_quote": 281124.32377
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 79.32,
          "high": 79.87,
          "low": 77.58,
          "close": 78.19,
          "volume": 6656.052,
          "close_time": 1768939199999,
          "quote_volume": 524259.42764,
          "trades": 9196,
          "taker_buy_base": 2100.274,
          "taker_buy_quote": 165255.54186
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 78.2,
          "high": 78.67,
          "low": 76.42,
          "close": 76.53,
          "volume": 5263.118,
          "close_time": 1768953599999,
          "quote_volume": 406950.58784,
          "trades": 6124,
          "taker_buy_base": 2478.392,
          "taker_buy_quote": 191632.14368
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 76.52,
          "high": 78.68,
          "low": 76.41,
          "close": 77.98,
          "volume": 5185.221,
          "close_time": 1768967999999,
          "quote_volume": 403579.59477,
          "trades": 6634,
          "taker_buy_base": 2636.74,
          "taker_buy_quote": 205321.47353
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 77.99,
          "high": 78.61,
          "low": 77.33,
          "close": 78.09,
          "volume": 4200.037,
          "close_time": 1768982399999,
          "quote_volume": 327495.00818,
          "trades": 6172,
          "taker_buy_base": 2129.731,
          "taker_buy_quote": 166136.00414
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 78.08,
          "high": 79.12,
          "low": 77.53,
          "close": 78.36,
          "volume": 5480.382,
          "close_time": 1768996799999,
          "quote_volume": 429513.34705,
          "trades": 6835,
          "taker_buy_base": 3240.892,
          "taker_buy_quote": 253980.33105
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 78.4,
          "high": 82.66,
          "low": 77.02,
          "close": 79.85,
          "volume": 7995.006,
          "close_time": 1769011199999,
          "quote_volume": 632858.75682,
          "trades": 13842,
          "taker_buy_base": 4069.031,
          "taker_buy_quote": 322628.92287
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 79.85,
          "high": 80.33,
          "low": 76.72,
          "close": 79.84,
          "volume": 9065.235,
          "close_time": 1769025599999,
          "quote_volume": 711695.57132,
          "trades": 17953,
          "taker_buy_base": 4451.986,
          "taker_buy_quote": 350012.64841
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 79.82,
          "high": 82.91,
          "low": 78.89,
          "close": 80.47,
          "volume": 12113.355,
          "close_time": 1769039999999,
          "quote_volume": 980330.88989,
          "trades": 14840,
          "taker_buy_base": 6206.008,
          "taker_buy_quote": 501901.74688
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 80.48,
          "high": 80.83,
          "low": 79.22,
          "close": 79.9,
          "volume": 6505.464,
          "close_time": 1769054399999,
          "quote_volume": 519866.89697,
          "trades": 9345,
          "taker_buy_base": 3630.83,
          "taker_buy_quote": 290103.58271
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 79.9,
          "high": 80.88,
          "low": 78.91,
          "close": 80.49,
          "volume": 5511.765,
          "close_time": 1769068799999,
          "quote_volume": 441582.90646,
          "trades": 6939,
          "taker_buy_base": 2601.119,
          "taker_buy_quote": 208152.427
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 80.49,
          "high": 81.99,
          "low": 79.9,
          "close": 79.9,
          "volume": 5422.17,
          "close_time": 1769083199999,
          "quote_volume": 438123.58172,
          "trades": 7429,
          "taker_buy_base": 3206.378,
          "taker_buy_quote": 259364.57268
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 79.9,
          "high": 82.0,
          "low": 79.84,
          "close": 80.93,
          "volume": 7950.523,
          "close_time": 1769097599999,
          "quote_volume": 640855.36713,
          "trades": 12038,
          "taker_buy_base": 3880.616,
          "taker_buy_quote": 312880.18208
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 80.95,
          "high": 82.03,
          "low": 79.92,
          "close": 80.24,
          "volume": 6446.347,
          "close_time": 1769111999999,
          "quote_volume": 522150.96792,
          "trades": 8340,
          "taker_buy_base": 2901.055,
          "taker_buy_quote": 235493.64163
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 80.24,
          "high": 82.06,
          "low": 79.8,
          "close": 82.0,
          "volume": 3050.269,
          "close_time": 1769126399999,
          "quote_volume": 245578.64019,
          "trades": 4016,
          "taker_buy_base": 1387.885,
          "taker_buy_quote": 111816.21888
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 82.0,
          "high": 82.85,
          "low": 80.87,
          "close": 81.85,
          "volume": 4189.245,
          "close_time": 1769140799999,
          "quote_volume": 343362.63942,
          "trades": 7169,
          "taker_buy_base": 1966.158,
          "taker_buy_quote": 161159.29327
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 81.87,
          "high": 81.97,
          "low": 79.74,
          "close": 80.21,
          "volume": 3464.404,
          "close_time": 1769155199999,
          "quote_volume": 279732.6746,
          "trades": 5399,
          "taker_buy_base": 1501.266,
          "taker_buy_quote": 121136.55682
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 80.2,
          "high": 80.22,
          "low": 79.17,
          "close": 79.93,
          "volume": 2705.39,
          "close_time": 1769169599999,
          "quote_volume": 215661.51678,
          "trades": 4487,
          "taker_buy_base": 1452.935,
          "taker_buy_quote": 115812.90153
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 79.93,
          "high": 80.58,
          "low": 78.31,
          "close": 79.71,
          "volume": 3947.162,
          "close_time": 1769183999999,
          "quote_volume": 314259.13997,
          "trades": 9291,
          "taker_buy_base": 1764.394,
          "taker_buy_quote": 140522.42695
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 79.71,
          "high": 81.11,
          "low": 78.84,
          "close": 78.99,
          "volume": 5086.573,
          "close_time": 1769198399999,
          "quote_volume": 407172.77719,
          "trades": 11561,
          "taker_buy_base": 2121.113,
          "taker_buy_quote": 169759.39238
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 79.0,
          "high": 79.94,
          "low": 78.5,
          "close": 79.54,
          "volume": 2324.197,
          "close_time": 1769212799999,
          "quote_volume": 184359.97857,
          "trades": 5457,
          "taker_buy_base": 968.904,
          "taker_buy_quote": 76851.49693
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 79.55,
          "high": 80.17,
          "low": 79.47,
          "close": 79.74,
          "volume": 2068.05,
          "close_time": 1769227199999,
          "quote_volume": 165020.35005,
          "trades": 5633,
          "taker_buy_base": 859.239,
          "taker_buy_quote": 68577.53533
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 79.74,
          "high": 79.93,
          "low": 79.26,
          "close": 79.3,
          "volume": 1843.578,
          "close_time": 1769241599999,
          "quote_volume": 146607.91736,
          "trades": 3543,
          "taker_buy_base": 850.886,
          "taker_buy_quote": 67669.4459
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 79.32,
          "high": 79.91,
          "low": 79.02,
          "close": 79.54,
          "volume": 1989.857,
          "close_time": 1769255999999,
          "quote_volume": 158024.37343,
          "trades": 4457,
          "taker_buy_base": 691.756,
          "taker_buy_quote": 54942.23359
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 79.54,
          "high": 79.64,
          "low": 78.31,
          "close": 78.33,
          "volume": 4343.146,
          "close_time": 1769270399999,
          "quote_volume": 342571.84689,
          "trades": 4008,
          "taker_buy_base": 1725.292,
          "taker_buy_quote": 135999.1935
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 78.33,
          "high": 79.02,
          "low": 77.91,
          "close": 78.63,
          "volume": 2682.722,
          "close_time": 1769284799999,
          "quote_volume": 210237.60856,
          "trades": 4900,
          "taker_buy_base": 1168.31,
          "taker_buy_quote": 91632.18583
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 78.61,
          "high": 79.43,
          "low": 78.56,
          "close": 78.99,
          "volume": 1438.142,
          "close_time": 1769299199999,
          "quote_volume": 113656.99058,
          "trades": 1793,
          "taker_buy_base": 567.299,
          "taker_buy_quote": 44815.35535
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 79.02,
          "high": 79.31,
          "low": 77.48,
          "close": 77.6,
          "volume": 2199.797,
          "close_time": 1769313599999,
          "quote_volume": 172285.64833,
          "trades": 3052,
          "taker_buy_base": 1186.032,
          "taker_buy_quote": 92942.37538
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 77.59,
          "high": 77.89,
          "low": 76.03,
          "close": 76.25,
          "volume": 6337.899,
          "close_time": 1769327999999,
          "quote_volume": 486492.84783,
          "trades": 7251,
          "taker_buy_base": 2973.279,
          "taker_buy_quote": 228277.5959
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 76.26,
          "high": 76.75,
          "low": 75.73,
          "close": 76.27,
          "volume": 2600.666,
          "close_time": 1769342399999,
          "quote_volume": 198376.85443,
          "trades": 3573,
          "taker_buy_base": 1332.357,
          "taker_buy_quote": 101643.08921
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 76.26,
          "high": 76.53,
          "low": 75.72,
          "close": 76.21,
          "volume": 2073.566,
          "close_time": 1769356799999,
          "quote_volume": 157908.37131,
          "trades": 3210,
          "taker_buy_base": 1199.25,
          "taker_buy_quote": 91320.12027
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 76.22,
          "high": 76.33,
          "low": 72.63,
          "close": 72.98,
          "volume": 6533.972,
          "close_time": 1769371199999,
          "quote_volume": 484202.42934,
          "trades": 10112,
          "taker_buy_base": 2474.488,
          "taker_buy_quote": 183421.73936
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 72.98,
          "high": 73.91,
          "low": 72.81,
          "close": 73.41,
          "volume": 4571.792,
          "close_time": 1769385599999,
          "quote_volume": 335660.24638,
          "trades": 5778,
          "taker_buy_base": 1864.087,
          "taker_buy_quote": 136877.40513
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 73.39,
          "high": 75.42,
          "low": 72.82,
          "close": 74.95,
          "volume": 5499.295,
          "close_time": 1769399999999,
          "quote_volume": 407370.45227,
          "trades": 8329,
          "taker_buy_base": 3029.927,
          "taker_buy_quote": 224621.56568
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 74.96,
          "high": 76.13,
          "low": 74.85,
          "close": 75.7,
          "volume": 3350.236,
          "close_time": 1769414399999,
          "quote_volume": 252722.99336,
          "trades": 4455,
          "taker_buy_base": 1715.673,
          "taker_buy_quote": 129507.94962
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 75.75,
          "high": 76.56,
          "low": 75.5,
          "close": 75.55,
          "volume": 2400.029,
          "close_time": 1769428799999,
          "quote_volume": 182557.52839,
          "trades": 3472,
          "taker_buy_base": 1120.462,
          "taker_buy_quote": 85246.85504
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 75.56,
          "high": 76.3,
          "low": 74.13,
          "close": 74.96,
          "volume": 4363.403,
          "close_time": 1769443199999,
          "quote_volume": 328277.6318,
          "trades": 7370,
          "taker_buy_base": 2121.669,
          "taker_buy_quote": 159741.72104
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 74.93,
          "high": 77.57,
          "low": 73.49,
          "close": 73.67,
          "volume": 10614.082,
          "close_time": 1769457599999,
          "quote_volume": 799266.23879,
          "trades": 19317,
          "taker_buy_base": 5600.965,
          "taker_buy_quote": 422110.21498
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 73.65,
          "high": 75.21,
          "low": 73.0,
          "close": 74.63,
          "volume": 4811.733,
          "close_time": 1769471999999,
          "quote_volume": 355875.89759,
          "trades": 6879,
          "taker_buy_base": 2978.754,
          "taker_buy_quote": 220176.12786
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 74.59,
          "high": 75.0,
          "low": 74.25,
          "close": 74.43,
          "volume": 2189.805,
          "close_time": 1769486399999,
          "quote_volume": 163347.87074,
          "trades": 4380,
          "taker_buy_base": 1304.487,
          "taker_buy_quote": 97297.44005
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 74.42,
          "high": 74.62,
          "low": 73.18,
          "close": 73.28,
          "volume": 3153.637,
          "close_time": 1769500799999,
          "quote_volume": 232419.1061,
          "trades": 3329,
          "taker_buy_base": 1099.179,
          "taker_buy_quote": 81097.15952
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 73.32,
          "high": 73.83,
          "low": 73.08,
          "close": 73.22,
          "volume": 4434.697,
          "close_time": 1769515199999,
          "quote_volume": 325168.25842,
          "trades": 3881,
          "taker_buy_base": 2881.975,
          "taker_buy_quote": 211408.81788
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 73.21,
          "high": 73.99,
          "low": 73.06,
          "close": 73.88,
          "volume": 3260.767,
          "close_time": 1769529599999,
          "quote_volume": 239443.38148,
          "trades": 4863,
          "taker_buy_base": 2092.842,
          "taker_buy_quote": 153699.24269
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 73.89,
          "high": 78.8,
          "low": 73.89,
          "close": 78.25,
          "volume": 18313.67,
          "close_time": 1769543999999,
          "quote_volume": 1409174.9185,
          "trades": 22528,
          "taker_buy_base": 10173.141,
          "taker_buy_quote": 783309.99606
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 78.25,
          "high": 82.77,
          "low": 78.19,
          "close": 82.24,
          "volume": 8658.102,
          "close_time": 1769558399999,
          "quote_volume": 697098.58458,
          "trades": 13785,
          "taker_buy_base": 5188.411,
          "taker_buy_quote": 417632.50485
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 82.24,
          "high": 82.5,
          "low": 79.31,
          "close": 79.65,
          "volume": 10343.544,
          "close_time": 1769572799999,
          "quote_volume": 834069.39913,
          "trades": 16820,
          "taker_buy_base": 5170.002,
          "taker_buy_quote": 416788.87209
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 79.64,
          "high": 80.65,
          "low": 79.21,
          "close": 79.53,
          "volume": 3508.758,
          "close_time": 1769587199999,
          "quote_volume": 280407.39128,
          "trades": 6479,
          "taker_buy_base": 1354.654,
          "taker_buy_quote": 108237.94896
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 79.58,
          "high": 80.14,
          "low": 79.13,
          "close": 79.84,
          "volume": 2904.793,
          "close_time": 1769601599999,
          "quote_volume": 231062.7864,
          "trades": 5432,
          "taker_buy_base": 1373.79,
          "taker_buy_quote": 109334.13214
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 79.83,
          "high": 79.88,
          "low": 77.35,
          "close": 77.35,
          "volume": 3553.444,
          "close_time": 1769615999999,
          "quote_volume": 279891.54407,
          "trades": 6698,
          "taker_buy_base": 1685.304,
          "taker_buy_quote": 132739.07047
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 77.39,
          "high": 77.89,
          "low": 76.9,
          "close": 77.37,
          "volume": 3430.794,
          "close_time": 1769630399999,
          "quote_volume": 264921.39834,
          "trades": 7200,
          "taker_buy_base": 1770.185,
          "taker_buy_quote": 136767.25702
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 77.36,
          "high": 77.9,
          "low": 76.91,
          "close": 77.33,
          "volume": 2098.465,
          "close_time": 1769644799999,
          "quote_volume": 162420.78606,
          "trades": 4853,
          "taker_buy_base": 969.992,
          "taker_buy_quote": 75118.26051
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 77.34,
          "high": 77.47,
          "low": 74.77,
          "close": 75.2,
          "volume": 5009.54,
          "close_time": 1769659199999,
          "quote_volume": 379612.32761,
          "trades": 6436,
          "taker_buy_base": 1868.9,
          "taker_buy_quote": 141756.1412
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 75.2,
          "high": 76.45,
          "low": 74.7,
          "close": 75.8,
          "volume": 3476.844,
          "close_time": 1769673599999,
          "quote_volume": 263089.09501,
          "trades": 4595,
          "taker_buy_base": 1678.195,
          "taker_buy_quote": 127009.04542
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 75.79,
          "high": 75.87,
          "low": 73.89,
          "close": 74.57,
          "volume": 7185.086,
          "close_time": 1769687999999,
          "quote_volume": 536019.24201,
          "trades": 5537,
          "taker_buy_base": 4457.094,
          "taker_buy_quote": 331797.85142
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 74.56,
          "high": 74.77,
          "low": 71.79,
          "close": 72.34,
          "volume": 7623.769,
          "close_time": 1769702399999,
          "quote_volume": 557377.40935,
          "trades": 13514,
          "taker_buy_base": 2419.78,
          "taker_buy_quote": 177130.39415
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 72.34,
          "high": 73.49,
          "low": 71.19,
          "close": 72.44,
          "volume": 10101.78,
          "close_time": 1769716799999,
          "quote_volume": 731166.67634,
          "trades": 13565,
          "taker_buy_base": 4986.014,
          "taker_buy_quote": 360969.01503
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 72.45,
          "high": 72.94,
          "low": 72.06,
          "close": 72.53,
          "volume": 2032.102,
          "close_time": 1769731199999,
          "quote_volume": 147340.27357,
          "trades": 4544,
          "taker_buy_base": 926.116,
          "taker_buy_quote": 67138.99651
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 72.52,
          "high": 72.8,
          "low": 70.14,
          "close": 71.4,
          "volume": 4566.089,
          "close_time": 1769745599999,
          "quote_volume": 325222.59968,
          "trades": 9678,
          "taker_buy_base": 1999.281,
          "taker_buy_quote": 142391.57121
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 71.34,
          "high": 71.64,
          "low": 70.39,
          "close": 71.28,
          "volume": 3612.665,
          "close_time": 1769759999999,
          "quote_volume": 257066.90453,
          "trades": 6106,
          "taker_buy_base": 1646.685,
          "taker_buy_quote": 117197.41778
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 71.29,
          "high": 72.17,
          "low": 70.71,
          "close": 72.07,
          "volume": 2477.979,
          "close_time": 1769774399999,
          "quote_volume": 176300.29998,
          "trades": 4897,
          "taker_buy_base": 1152.968,
          "taker_buy_quote": 82033.19926
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 72.08,
          "high": 72.12,
          "low": 67.76,
          "close": 70.42,
          "volume": 9890.846,
          "close_time": 1769788799999,
          "quote_volume": 692766.73709,
          "trades": 11581,
          "taker_buy_base": 3576.767,
          "taker_buy_quote": 250625.36938
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 70.4,
          "high": 72.47,
          "low": 69.92,
          "close": 72.2,
          "volume": 6259.058,
          "close_time": 1769803199999,
          "quote_volume": 444139.91053,
          "trades": 11198,
          "taker_buy_base": 3234.019,
          "taker_buy_quote": 229578.81492
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 72.19,
          "high": 72.27,
          "low": 69.64,
          "close": 70.07,
          "volume": 3961.358,
          "close_time": 1769817599999,
          "quote_volume": 279491.54276,
          "trades": 6540,
          "taker_buy_base": 2012.583,
          "taker_buy_quote": 142000.35404
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 70.05,
          "high": 70.18,
          "low": 68.71,
          "close": 68.94,
          "volume": 2048.811,
          "close_time": 1769831999999,
          "quote_volume": 142186.39547,
          "trades": 3262,
          "taker_buy_base": 932.597,
          "taker_buy_quote": 64729.31948
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 68.95,
          "high": 69.91,
          "low": 68.72,
          "close": 69.23,
          "volume": 3003.438,
          "close_time": 1769846399999,
          "quote_volume": 208356.41657,
          "trades": 4315,
          "taker_buy_base": 1630.0,
          "taker_buy_quote": 113143.71844
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 69.22,
          "high": 69.24,
          "low": 67.74,
          "close": 68.04,
          "volume": 3482.96,
          "close_time": 1769860799999,
          "quote_volume": 238104.26141,
          "trades": 6251,
          "taker_buy_base": 1605.687,
          "taker_buy_quote": 109793.04719
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 68.06,
          "high": 69.04,
          "low": 65.85,
          "close": 66.07,
          "volume": 10389.188,
          "close_time": 1769875199999,
          "quote_volume": 699104.00399,
          "trades": 15216,
          "taker_buy_base": 4970.627,
          "taker_buy_quote": 334705.84212
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 66.08,
          "high": 67.23,
          "low": 63.48,
          "close": 66.75,
          "volume": 20790.555,
          "close_time": 1769889599999,
          "quote_volume": 1359742.53133,
          "trades": 27027,
          "taker_buy_base": 10577.457,
          "taker_buy_quote": 692149.71631
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 66.75,
          "high": 69.07,
          "low": 66.25,
          "close": 69.01,
          "volume": 5189.851,
          "close_time": 1769903999999,
          "quote_volume": 349243.91681,
          "trades": 10018,
          "taker_buy_base": 2702.703,
          "taker_buy_quote": 182059.08769
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 69.0,
          "high": 71.03,
          "low": 68.83,
          "close": 70.35,
          "volume": 6307.543,
          "close_time": 1769918399999,
          "quote_volume": 441779.72418,
          "trades": 8427,
          "taker_buy_base": 3360.289,
          "taker_buy_quote": 235342.76911
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 70.33,
          "high": 70.98,
          "low": 69.61,
          "close": 70.32,
          "volume": 7130.414,
          "close_time": 1769932799999,
          "quote_volume": 500394.24058,
          "trades": 10794,
          "taker_buy_base": 2732.203,
          "taker_buy_quote": 191926.71708
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 70.31,
          "high": 71.36,
          "low": 69.16,
          "close": 70.42,
          "volume": 4818.749,
          "close_time": 1769947199999,
          "quote_volume": 338917.10564,
          "trades": 8396,
          "taker_buy_base": 2246.617,
          "taker_buy_quote": 158033.26668
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 70.43,
          "high": 70.67,
          "low": 67.13,
          "close": 67.86,
          "volume": 7261.152,
          "close_time": 1769961599999,
          "quote_volume": 501213.80602,
          "trades": 13125,
          "taker_buy_base": 3371.682,
          "taker_buy_quote": 232995.04553
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 67.86,
          "high": 69.3,
          "low": 67.45,
          "close": 67.83,
          "volume": 6953.121,
          "close_time": 1769975999999,
          "quote_volume": 474806.46268,
          "trades": 12409,
          "taker_buy_base": 3052.658,
          "taker_buy_quote": 208563.88184
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 67.85,
          "high": 69.09,
          "low": 66.6,
          "close": 68.08,
          "volume": 7842.4,
          "close_time": 1769990399999,
          "quote_volume": 533431.8249,
          "trades": 12504,
          "taker_buy_base": 3106.981,
          "taker_buy_quote": 211382.2291
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 68.09,
          "high": 69.53,
          "low": 65.72,
          "close": 67.56,
          "volume": 8661.039,
          "close_time": 1770004799999,
          "quote_volume": 587547.88427,
          "trades": 17632,
          "taker_buy_base": 3873.695,
          "taker_buy_quote": 263118.89825
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 67.57,
          "high": 68.34,
          "low": 65.65,
          "close": 66.54,
          "volume": 5058.155,
          "close_time": 1770019199999,
          "quote_volume": 338706.39144,
          "trades": 13150,
          "taker_buy_base": 2117.155,
          "taker_buy_quote": 141934.44372
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 66.55,
          "high": 68.39,
          "low": 66.48,
          "close": 67.66,
          "volume": 4860.98,
          "close_time": 1770033599999,
          "quote_volume": 327978.78928,
          "trades": 7894,
          "taker_buy_base": 2436.863,
          "taker_buy_quote": 164577.91437
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 67.67,
          "high": 70.11,
          "low": 67.0,
          "close": 69.87,
          "volume": 9135.626,
          "close_time": 1770047999999,
          "quote_volume": 628524.43383,
          "trades": 13298,
          "taker_buy_base": 4056.582,
          "taker_buy_quote": 279311.40621
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 69.88,
          "high": 70.07,
          "low": 68.55,
          "close": 68.87,
          "volume": 4260.967,
          "close_time": 1770062399999,
          "quote_volume": 295400.58466,
          "trades": 7060,
          "taker_buy_base": 2156.203,
          "taker_buy_quote": 149448.37914
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 68.86,
          "high": 69.0,
          "low": 67.76,
          "close": 68.22,
          "volume": 4051.027,
          "close_time": 1770076799999,
          "quote_volume": 276611.51754,
          "trades": 6402,
          "taker_buy_base": 2304.928,
          "taker_buy_quote": 157462.6453
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 68.23,
          "high": 68.33,
          "low": 66.52,
          "close": 67.87,
          "volume": 3195.77,
          "close_time": 1770091199999,
          "quote_volume": 216130.8876,
          "trades": 5844,
          "taker_buy_base": 1536.469,
          "taker_buy_quote": 103968.0195
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 67.86,
          "high": 68.78,
          "low": 67.41,
          "close": 68.15,
          "volume": 3507.688,
          "close_time": 1770105599999,
          "quote_volume": 238810.38342,
          "trades": 5211,
          "taker_buy_base": 1948.499,
          "taker_buy_quote": 132758.50873
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 68.14,
          "high": 68.73,
          "low": 67.07,
          "close": 67.46,
          "volume": 3731.343,
          "close_time": 1770119999999,
          "quote_volume": 252644.10798,
          "trades": 6587,
          "taker_buy_base": 1470.979,
          "taker_buy_quote": 99677.42693
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 67.47,
          "high": 68.22,
          "low": 66.34,
          "close": 67.81,
          "volume": 6052.376,
          "close_time": 1770134399999,
          "quote_volume": 407777.08925,
          "trades": 10638,
          "taker_buy_base": 3200.603,
          "taker_buy_quote": 215574.53614
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 67.79,
          "high": 67.83,
          "low": 63.62,
          "close": 66.05,
          "volume": 12928.839,
          "close_time": 1770148799999,
          "quote_volume": 846107.54363,
          "trades": 16604,
          "taker_buy_base": 6578.801,
          "taker_buy_quote": 430371.73757
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 66.0,
          "high": 68.4,
          "low": 65.45,
          "close": 65.98,
          "volume": 4096.722,
          "close_time": 1770163199999,
          "quote_volume": 274792.10377,
          "trades": 7287,
          "taker_buy_base": 1806.426,
          "taker_buy_quote": 121129.37472
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 65.99,
          "high": 67.76,
          "low": 65.77,
          "close": 67.4,
          "volume": 4170.183,
          "close_time": 1770177599999,
          "quote_volume": 278908.61024,
          "trades": 7105,
          "taker_buy_base": 2343.407,
          "taker_buy_quote": 156702.52331
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 67.4,
          "high": 68.32,
          "low": 67.04,
          "close": 67.76,
          "volume": 4637.608,
          "close_time": 1770191999999,
          "quote_volume": 314092.30454,
          "trades": 4835,
          "taker_buy_base": 1997.396,
          "taker_buy_quote": 135191.90768
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 67.75,
          "high": 67.8,
          "low": 66.48,
          "close": 67.15,
          "volume": 2426.531,
          "close_time": 1770206399999,
          "quote_volume": 162870.81376,
          "trades": 3864,
          "taker_buy_base": 1085.581,
          "taker_buy_quote": 72866.61662
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 67.15,
          "high": 67.46,
          "low": 64.9,
          "close": 65.49,
          "volume": 6407.788,
          "close_time": 1770220799999,
          "quote_volume": 422190.11683,
          "trades": 12117,
          "taker_buy_base": 3244.169,
          "taker_buy_quote": 213557.7671
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 65.5,
          "high": 66.95,
          "low": 64.52,
          "close": 66.81,
          "volume": 7239.18,
          "close_time": 1770235199999,
          "quote_volume": 474356.45751,
          "trades": 14085,
          "taker_buy_base": 3625.344,
          "taker_buy_quote": 237656.54829
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 66.81,
          "high": 67.16,
          "low": 65.25,
          "close": 66.26,
          "volume": 4708.329,
          "close_time": 1770249599999,
          "quote_volume": 312654.72236,
          "trades": 7262,
          "taker_buy_base": 2139.472,
          "taker_buy_quote": 142147.82249
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 66.27,
          "high": 66.49,
          "low": 63.87,
          "close": 64.0,
          "volume": 5306.773,
          "close_time": 1770263999999,
          "quote_volume": 346164.36841,
          "trades": 9146,
          "taker_buy_base": 2362.576,
          "taker_buy_quote": 154419.42245
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 64.01,
          "high": 64.36,
          "low": 62.13,
          "close": 62.2,
          "volume": 7621.313,
          "close_time": 1770278399999,
          "quote_volume": 482465.29011,
          "trades": 9806,
          "taker_buy_base": 2909.204,
          "taker_buy_quote": 184358.97228
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 62.2,
          "high": 63.57,
          "low": 60.3,
          "close": 60.98,
          "volume": 8338.043,
          "close_time": 1770292799999,
          "quote_volume": 516526.98865,
          "trades": 10831,
          "taker_buy_base": 3631.18,
          "taker_buy_quote": 225156.29595
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 60.99,
          "high": 62.57,
          "low": 60.15,
          "close": 60.49,
          "volume": 19775.441,
          "close_time": 1770307199999,
          "quote_volume": 1208894.9597,
          "trades": 20774,
          "taker_buy_base": 9550.585,
          "taker_buy_quote": 584331.33553
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 60.48,
          "high": 62.04,
          "low": 58.93,
          "close": 59.21,
          "volume": 16920.116,
          "close_time": 1770321599999,
          "quote_volume": 1022325.21161,
          "trades": 22033,
          "taker_buy_base": 8080.671,
          "taker_buy_quote": 488834.15013
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 59.22,
          "high": 59.6,
          "low": 55.48,
          "close": 56.8,
          "volume": 28928.611,
          "close_time": 1770335999999,
          "quote_volume": 1655239.28948,
          "trades": 28804,
          "taker_buy_base": 14050.466,
          "taker_buy_quote": 804769.99477
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 56.81,
          "high": 58.99,
          "low": 53.6,
          "close": 58.01,
          "volume": 18268.841,
          "close_time": 1770350399999,
          "quote_volume": 1038653.86072,
          "trades": 24729,
          "taker_buy_base": 9514.554,
          "taker_buy_quote": 541062.04803
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 58.0,
          "high": 63.35,
          "low": 57.72,
          "close": 61.67,
          "volume": 12954.509,
          "close_time": 1770364799999,
          "quote_volume": 793002.55269,
          "trades": 16987,
          "taker_buy_base": 7447.689,
          "taker_buy_quote": 456377.80371
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 61.64,
          "high": 65.9,
          "low": 60.5,
          "close": 65.15,
          "volume": 16220.008,
          "close_time": 1770379199999,
          "quote_volume": 1031368.68435,
          "trades": 19334,
          "taker_buy_base": 7229.631,
          "taker_buy_quote": 459837.16389
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 65.14,
          "high": 67.97,
          "low": 64.74,
          "close": 65.49,
          "volume": 17578.906,
          "close_time": 1770393599999,
          "quote_volume": 1166998.81326,
          "trades": 27107,
          "taker_buy_base": 9086.546,
          "taker_buy_quote": 602957.12698
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 65.54,
          "high": 68.22,
          "low": 65.17,
          "close": 66.54,
          "volume": 8670.299,
          "close_time": 1770407999999,
          "quote_volume": 576399.44131,
          "trades": 15177,
          "taker_buy_base": 4506.618,
          "taker_buy_quote": 299437.92406
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 66.48,
          "high": 66.48,
          "low": 64.64,
          "close": 65.82,
          "volume": 5705.431,
          "close_time": 1770422399999,
          "quote_volume": 373662.81992,
          "trades": 7938,
          "taker_buy_base": 2654.368,
          "taker_buy_quote": 174023.13901
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 65.81,
          "high": 65.81,
          "low": 63.85,
          "close": 65.07,
          "volume": 5514.056,
          "close_time": 1770436799999,
          "quote_volume": 356078.31041,
          "trades": 8382,
          "taker_buy_base": 2729.368,
          "taker_buy_quote": 176304.5159
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 65.06,
          "high": 65.75,
          "low": 62.82,
          "close": 63.28,
          "volume": 7309.127,
          "close_time": 1770451199999,
          "quote_volume": 469349.79611,
          "trades": 10286,
          "taker_buy_base": 3737.902,
          "taker_buy_quote": 239994.24809
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 63.27,
          "high": 63.88,
          "low": 62.47,
          "close": 63.2,
          "volume": 4823.422,
          "close_time": 1770465599999,
          "quote_volume": 304329.25725,
          "trades": 5729,
          "taker_buy_base": 2460.52,
          "taker_buy_quote": 155235.90181
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 63.1,
          "high": 65.77,
          "low": 62.83,
          "close": 63.61,
          "volume": 6149.987,
          "close_time": 1770479999999,
          "quote_volume": 394503.92936,
          "trades": 8649,
          "taker_buy_base": 3187.706,
          "taker_buy_quote": 204718.20266
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 63.62,
          "high": 64.84,
          "low": 62.99,
          "close": 64.15,
          "volume": 4496.514,
          "close_time": 1770494399999,
          "quote_volume": 287665.13273,
          "trades": 7893,
          "taker_buy_base": 2513.899,
          "taker_buy_quote": 160881.18833
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 64.14,
          "high": 65.66,
          "low": 64.01,
          "close": 65.55,
          "volume": 2778.543,
          "close_time": 1770508799999,
          "quote_volume": 180290.58922,
          "trades": 4393,
          "taker_buy_base": 1576.61,
          "taker_buy_quote": 102319.83728
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 65.56,
          "high": 66.28,
          "low": 64.89,
          "close": 65.63,
          "volume": 2612.159,
          "close_time": 1770523199999,
          "quote_volume": 171605.56082,
          "trades": 4823,
          "taker_buy_base": 1356.378,
          "taker_buy_quote": 89135.2898
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 65.64,
          "high": 68.42,
          "low": 65.56,
          "close": 66.91,
          "volume": 6110.154,
          "close_time": 1770537599999,
          "quote_volume": 409118.17362,
          "trades": 7862,
          "taker_buy_base": 3423.787,
          "taker_buy_quote": 229701.56898
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 66.92,
          "high": 68.47,
          "low": 65.95,
          "close": 67.87,
          "volume": 4722.795,
          "close_time": 1770551999999,
          "quote_volume": 318028.99984,
          "trades": 8327,
          "taker_buy_base": 2054.083,
          "taker_buy_quote": 138489.80567
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 67.88,
          "high": 67.93,
          "low": 66.81,
          "close": 67.27,
          "volume": 2941.836,
          "close_time": 1770566399999,
          "quote_volume": 198197.65253,
          "trades": 5603,
          "taker_buy_base": 1561.462,
          "taker_buy_quote": 105247.76872
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 67.27,
          "high": 67.65,
          "low": 65.42,
          "close": 67.6,
          "volume": 3327.134,
          "close_time": 1770580799999,
          "quote_volume": 220754.89578,
          "trades": 5532,
          "taker_buy_base": 1925.965,
          "taker_buy_quote": 127778.89735
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 67.61,
          "high": 67.77,
          "low": 65.8,
          "close": 65.85,
          "volume": 3215.434,
          "close_time": 1770595199999,
          "quote_volume": 213865.67074,
          "trades": 5849,
          "taker_buy_base": 1492.923,
          "taker_buy_quote": 99281.60181
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 65.84,
          "high": 66.82,
          "low": 65.31,
          "close": 66.4,
          "volume": 2730.29,
          "close_time": 1770609599999,
          "quote_volume": 180282.64282,
          "trades": 5043,
          "taker_buy_base": 1491.197,
          "taker_buy_quote": 98485.18977
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 66.38,
          "high": 66.82,
          "low": 65.27,
          "close": 66.32,
          "volume": 2579.998,
          "close_time": 1770623999999,
          "quote_volume": 170478.50181,
          "trades": 3938,
          "taker_buy_base": 1184.005,
          "taker_buy_quote": 78224.87754
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 66.31,
          "high": 66.37,
          "low": 64.96,
          "close": 65.51,
          "volume": 5000.519,
          "close_time": 1770638399999,
          "quote_volume": 327511.27089,
          "trades": 7794,
          "taker_buy_base": 2412.152,
          "taker_buy_quote": 157997.89747
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 65.52,
          "high": 68.13,
          "low": 65.1,
          "close": 67.89,
          "volume": 5600.11,
          "close_time": 1770652799999,
          "quote_volume": 371487.5935,
          "trades": 8466,
          "taker_buy_base": 2530.273,
          "taker_buy_quote": 167994.03726
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 67.9,
          "high": 70.45,
          "low": 66.48,
          "close": 70.28,
          "volume": 9949.035,
          "close_time": 1770667199999,
          "quote_volume": 681816.49088,
          "trades": 13660,
          "taker_buy_base": 5037.335,
          "taker_buy_quote": 345757.54016
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70.21,
          "high": 71.27,
          "low": 68.57,
          "close": 69.88,
          "volume": 6220.311,
          "close_time": 1770681599999,
          "quote_volume": 433968.32846,
          "trades": 9327,
          "taker_buy_base": 2874.051,
          "taker_buy_quote": 200835.74029
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 69.88,
          "high": 70.64,
          "low": 68.67,
          "close": 68.82,
          "volume": 4772.744,
          "close_time": 1770695999999,
          "quote_volume": 333191.38742,
          "trades": 7277,
          "taker_buy_base": 2372.265,
          "taker_buy_quote": 165829.73732
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 68.82,
          "high": 69.44,
          "low": 67.2,
          "close": 68.01,
          "volume": 2675.66,
          "close_time": 1770710399999,
          "quote_volume": 182778.53576,
          "trades": 6209,
          "taker_buy_base": 1043.398,
          "taker_buy_quote": 71281.23568
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68.01,
          "high": 69.46,
          "low": 67.7,
          "close": 68.51,
          "volume": 3912.095,
          "close_time": 1770724799999,
          "quote_volume": 269286.84605,
          "trades": 5510,
          "taker_buy_base": 2008.884,
          "taker_buy_quote": 138338.52758
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68.49,
          "high": 71.03,
          "low": 68.16,
          "close": 70.52,
          "volume": 4908.064,
          "close_time": 1770739199999,
          "quote_volume": 340942.21845,
          "trades": 8934,
          "taker_buy_base": 2512.435,
          "taker_buy_quote": 174535.62275
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 70.48,
          "high": 70.95,
          "low": 68.01,
          "close": 69.97,
          "volume": 4581.694,
          "close_time": 1770753599999,
          "quote_volume": 319037.74251,
          "trades": 8235,
          "taker_buy_base": 2369.055,
          "taker_buy_quote": 164970.21635
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69.96,
          "high": 69.98,
          "low": 68.48,
          "close": 69.01,
          "volume": 2909.957,
          "close_time": 1770767999999,
          "quote_volume": 201395.63801,
          "trades": 4575,
          "taker_buy_base": 1282.18,
          "taker_buy_quote": 88685.67645
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 69.02,
          "high": 70.55,
          "low": 68.88,
          "close": 70.22,
          "volume": 3525.659,
          "close_time": 1770782399999,
          "quote_volume": 245741.98459,
          "trades": 6071,
          "taker_buy_base": 2088.488,
          "taker_buy_quote": 145552.57752
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 70.18,
          "high": 70.45,
          "low": 67.48,
          "close": 68.29,
          "volume": 4748.549,
          "close_time": 1770796799999,
          "quote_volume": 325577.69054,
          "trades": 6928,
          "taker_buy_base": 2448.344,
          "taker_buy_quote": 167881.95806
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 68.24,
          "high": 69.64,
          "low": 68.14,
          "close": 68.79,
          "volume": 3595.725,
          "close_time": 1770811199999,
          "quote_volume": 247880.95726,
          "trades": 5684,
          "taker_buy_base": 1553.904,
          "taker_buy_quote": 107041.12695
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 68.8,
          "high": 70.42,
          "low": 67.73,
          "close": 69.32,
          "volume": 9093.471,
          "close_time": 1770825599999,
          "quote_volume": 627893.94543,
          "trades": 15464,
          "taker_buy_base": 4396.701,
          "taker_buy_quote": 303597.17861
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 69.32,
          "high": 70.15,
          "low": 68.09,
          "close": 68.64,
          "volume": 5259.592,
          "close_time": 1770839999999,
          "quote_volume": 363121.76663,
          "trades": 10337,
          "taker_buy_base": 2289.922,
          "taker_buy_quote": 158123.0979
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 68.64,
          "high": 69.73,
          "low": 68.28,
          "close": 68.83,
          "volume": 3110.527,
          "close_time": 1770854399999,
          "quote_volume": 214746.48948,
          "trades": 5291,
          "taker_buy_base": 1356.065,
          "taker_buy_quote": 93601.32316
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 68.84,
          "high": 69.51,
          "low": 68.58,
          "close": 69.45,
          "volume": 2097.805,
          "close_time": 1770868799999,
          "quote_volume": 144885.95621,
          "trades": 3897,
          "taker_buy_base": 961.531,
          "taker_buy_quote": 66434.64038
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 69.45,
          "high": 69.91,
          "low": 68.86,
          "close": 69.87,
          "volume": 2659.469,
          "close_time": 1770883199999,
          "quote_volume": 184795.98794,
          "trades": 4037,
          "taker_buy_base": 1376.886,
          "taker_buy_quote": 95762.17608
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 69.9,
          "high": 70.1,
          "low": 68.85,
          "close": 68.89,
          "volume": 3809.781,
          "close_time": 1770897599999,
          "quote_volume": 265285.78578,
          "trades": 5340,
          "taker_buy_base": 1846.058,
          "taker_buy_quote": 128524.58254
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68.88,
          "high": 69.97,
          "low": 67.4,
          "close": 67.83,
          "volume": 5880.14,
          "close_time": 1770911999999,
          "quote_volume": 401507.56635,
          "trades": 9633,
          "taker_buy_base": 2840.681,
          "taker_buy_quote": 194420.25734
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67.83,
          "high": 68.32,
          "low": 66.78,
          "close": 67.34,
          "volume": 4379.381,
          "close_time": 1770926399999,
          "quote_volume": 295675.97778,
          "trades": 8479,
          "taker_buy_base": 2222.054,
          "taker_buy_quote": 150014.28977
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 67.4,
          "high": 68.74,
          "low": 66.85,
          "close": 68.57,
          "volume": 2522.704,
          "close_time": 1770940799999,
          "quote_volume": 170526.02654,
          "trades": 4566,
          "taker_buy_base": 1297.363,
          "taker_buy_quote": 87757.39475
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 68.56,
          "high": 69.65,
          "low": 68.08,
          "close": 68.25,
          "volume": 5688.565,
          "close_time": 1770955199999,
          "quote_volume": 390964.06018,
          "trades": 6000,
          "taker_buy_base": 3194.66,
          "taker_buy_quote": 219795.57004
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 68.26,
          "high": 68.44,
          "low": 66.46,
          "close": 66.93,
          "volume": 10038.637,
          "close_time": 1770969599999,
          "quote_volume": 675375.76956,
          "trades": 6940,
          "taker_buy_base": 4546.714,
          "taker_buy_quote": 305183.16306
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66.95,
          "high": 67.81,
          "low": 66.78,
          "close": 67.4,
          "volume": 2376.883,
          "close_time": 1770983999999,
          "quote_volume": 160415.889,
          "trades": 3784,
          "taker_buy_base": 1063.409,
          "taker_buy_quote": 71793.06337
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67.39,
          "high": 69.35,
          "low": 67.11,
          "close": 67.86,
          "volume": 6575.224,
          "close_time": 1770998399999,
          "quote_volume": 447094.42222,
          "trades": 9827,
          "taker_buy_base": 3146.059,
          "taker_buy_quote": 213816.0786
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 67.87,
          "high": 71.12,
          "low": 67.83,
          "close": 70.09,
          "volume": 9785.368,
          "close_time": 1771012799999,
          "quote_volume": 683195.66074,
          "trades": 13035,
          "taker_buy_base": 5431.743,
          "taker_buy_quote": 379482.68103
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 70.08,
          "high": 70.92,
          "low": 69.95,
          "close": 70.25,
          "volume": 4795.34,
          "close_time": 1771027199999,
          "quote_volume": 337832.65755,
          "trades": 6235,
          "taker_buy_base": 2352.473,
          "taker_buy_quote": 165648.49479
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 70.24,
          "high": 71.33,
          "low": 70.15,
          "close": 70.78,
          "volume": 3080.992,
          "close_time": 1771041599999,
          "quote_volume": 218338.6727,
          "trades": 3390,
          "taker_buy_base": 1519.629,
          "taker_buy_quote": 107637.87735
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 70.77,
          "high": 71.25,
          "low": 70.58,
          "close": 71.08,
          "volume": 1046.677,
          "close_time": 1771055999999,
          "quote_volume": 74235.26136,
          "trades": 2271,
          "taker_buy_base": 470.076,
          "taker_buy_quote": 33345.59203
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 71.05,
          "high": 75.02,
          "low": 71.02,
          "close": 74.43,
          "volume": 6022.047,
          "close_time": 1771070399999,
          "quote_volume": 443347.026,
          "trades": 8423,
          "taker_buy_base": 2961.382,
          "taker_buy_quote": 217754.21901
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 74.38,
          "high": 75.68,
          "low": 73.18,
          "close": 74.59,
          "volume": 6477.66,
          "close_time": 1771084799999,
          "quote_volume": 482033.92799,
          "trades": 8072,
          "taker_buy_base": 3495.369,
          "taker_buy_quote": 260155.99339
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 74.58,
          "high": 75.75,
          "low": 74.32,
          "close": 75.09,
          "volume": 4668.817,
          "close_time": 1771099199999,
          "quote_volume": 350450.0728,
          "trades": 5999,
          "taker_buy_base": 2317.253,
          "taker_buy_quote": 173980.3196
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 75.1,
          "high": 76.13,
          "low": 74.59,
          "close": 75.01,
          "volume": 3589.866,
          "close_time": 1771113599999,
          "quote_volume": 270084.41037,
          "trades": 4192,
          "taker_buy_base": 1997.396,
          "taker_buy_quote": 150290.07832
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 74.99,
          "high": 75.06,
          "low": 73.08,
          "close": 73.86,
          "volume": 3645.361,
          "close_time": 1771127999999,
          "quote_volume": 269156.09206,
          "trades": 4679,
          "taker_buy_base": 1417.92,
          "taker_buy_quote": 104694.06167
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 73.85,
          "high": 74.47,
          "low": 73.55,
          "close": 73.77,
          "volume": 4715.017,
          "close_time": 1771142399999,
          "quote_volume": 348666.98473,
          "trades": 4377,
          "taker_buy_base": 2063.75,
          "taker_buy_quote": 152712.52831
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 73.76,
          "high": 73.85,
          "low": 71.53,
          "close": 71.91,
          "volume": 4313.493,
          "close_time": 1771156799999,
          "quote_volume": 312979.63976,
          "trades": 6077,
          "taker_buy_base": 1704.959,
          "taker_buy_quote": 123620.59811
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 71.93,
          "high": 71.96,
          "low": 69.8,
          "close": 71.28,
          "volume": 7308.316,
          "close_time": 1771171199999,
          "quote_volume": 518076.81014,
          "trades": 11157,
          "taker_buy_base": 3815.523,
          "taker_buy_quote": 270371.96875
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 71.27,
          "high": 71.4,
          "low": 69.16,
          "close": 69.47,
          "volume": 4770.078,
          "close_time": 1771185599999,
          "quote_volume": 334191.65342,
          "trades": 6954,
          "taker_buy_base": 2116.302,
          "taker_buy_quote": 148148.59162
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 69.47,
          "high": 70.88,
          "low": 69.16,
          "close": 70.68,
          "volume": 3107.673,
          "close_time": 1771199999999,
          "quote_volume": 218003.24444,
          "trades": 4706,
          "taker_buy_base": 1880.147,
          "taker_buy_quote": 131988.92896
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 70.69,
          "high": 70.98,
          "low": 69.23,
          "close": 69.69,
          "volume": 1921.531,
          "close_time": 1771214399999,
          "quote_volume": 134579.10078,
          "trades": 2989,
          "taker_buy_base": 1048.15,
          "taker_buy_quote": 73454.03254
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 69.68,
          "high": 70.18,
          "low": 69.29,
          "close": 69.39,
          "volume": 3555.208,
          "close_time": 1771228799999,
          "quote_volume": 248186.85259,
          "trades": 2454,
          "taker_buy_base": 1102.38,
          "taker_buy_quote": 76965.6969
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 69.37,
          "high": 71.2,
          "low": 69.35,
          "close": 70.26,
          "volume": 3594.125,
          "close_time": 1771243199999,
          "quote_volume": 252864.11122,
          "trades": 3486,
          "taker_buy_base": 2326.772,
          "taker_buy_quote": 163726.80629
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 70.27,
          "high": 71.78,
          "low": 69.19,
          "close": 69.87,
          "volume": 2214.331,
          "close_time": 1771257599999,
          "quote_volume": 156039.75302,
          "trades": 4303,
          "taker_buy_base": 1235.38,
          "taker_buy_quote": 87088.13628
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 69.89,
          "high": 70.5,
          "low": 69.77,
          "close": 69.79,
          "volume": 1463.573,
          "close_time": 1771271999999,
          "quote_volume": 102655.85164,
          "trades": 1146,
          "taker_buy_base": 648.003,
          "taker_buy_quote": 45469.75986
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 69.8,
          "high": 70.66,
          "low": 69.48,
          "close": 69.76,
          "volume": 1332.191,
          "close_time": 1771286399999,
          "quote_volume": 93412.49038,
          "trades": 1030,
          "taker_buy_base": 613.029,
          "taker_buy_quote": 42976.29054
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 69.75,
          "high": 70.05,
          "low": 69.08,
          "close": 69.54,
          "volume": 811.009,
          "close_time": 1771300799999,
          "quote_volume": 56501.20958,
          "trades": 903,
          "taker_buy_base": 507.819,
          "taker_buy_quote": 35409.40702
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 69.39,
          "high": 69.65,
          "low": 68.58,
          "close": 69.05,
          "volume": 1005.006,
          "close_time": 1771315199999,
          "quote_volume": 69351.47871,
          "trades": 749,
          "taker_buy_base": 588.075,
          "taker_buy_quote": 40585.15161
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 69.04,
          "high": 69.32,
          "low": 68.68,
          "close": 69.21,
          "volume": 764.27,
          "close_time": 1771329599999,
          "quote_volume": 52781.78823,
          "trades": 749,
          "taker_buy_base": 403.368,
          "taker_buy_quote": 27863.05071
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 69.18,
          "high": 69.59,
          "low": 67.57,
          "close": 68.51,
          "volume": 2272.119,
          "close_time": 1771343999999,
          "quote_volume": 155881.30411,
          "trades": 2183,
          "taker_buy_base": 1079.656,
          "taker_buy_quote": 74031.91294
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 68.57,
          "high": 69.02,
          "low": 67.23,
          "close": 68.82,
          "volume": 3318.083,
          "close_time": 1771358399999,
          "quote_volume": 225931.14714,
          "trades": 2090,
          "taker_buy_base": 1341.865,
          "taker_buy_quote": 91332.4325
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 68.8,
          "high": 70.86,
          "low": 68.18,
          "close": 70.67,
          "volume": 3381.792,
          "close_time": 1771372799999,
          "quote_volume": 235679.21456,
          "trades": 2459,
          "taker_buy_base": 1753.258,
          "taker_buy_quote": 121992.32612
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 70.77,
          "high": 70.97,
          "low": 69.95,
          "close": 70.57,
          "volume": 2255.524,
          "close_time": 1771387199999,
          "quote_volume": 158897.00174,
          "trades": 1740,
          "taker_buy_base": 981.017,
          "taker_buy_quote": 69153.083
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 70.48,
          "high": 70.75,
          "low": 69.73,
          "close": 70.34,
          "volume": 864.479,
          "close_time": 1771401599999,
          "quote_volume": 60742.01133,
          "trades": 616,
          "taker_buy_base": 424.661,
          "taker_buy_quote": 29844.36567
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 70.33,
          "high": 70.45,
          "low": 69.17,
          "close": 69.29,
          "volume": 1384.142,
          "close_time": 1771415999999,
          "quote_volume": 96726.27737,
          "trades": 823,
          "taker_buy_base": 619.137,
          "taker_buy_quote": 43297.80255
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 69.26,
          "high": 70.09,
          "low": 68.66,
          "close": 69.54,
          "volume": 2540.334,
          "close_time": 1771430399999,
          "quote_volume": 175650.03414,
          "trades": 1560,
          "taker_buy_base": 962.232,
          "taker_buy_quote": 66617.64732
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 69.58,
          "high": 69.97,
          "low": 67.33,
          "close": 68.04,
          "volume": 3411.486,
          "close_time": 1771444799999,
          "quote_volume": 234609.71639,
          "trades": 2201,
          "taker_buy_base": 1315.637,
          "taker_buy_quote": 90369.30117
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 67.93,
          "high": 68.33,
          "low": 67.03,
          "close": 67.99,
          "volume": 3593.887,
          "close_time": 1771459199999,
          "quote_volume": 243363.11235,
          "trades": 2123,
          "taker_buy_base": 1297.794,
          "taker_buy_quote": 87967.06168
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 68.05,
          "high": 68.34,
          "low": 67.45,
          "close": 68.08,
          "volume": 1290.002,
          "close_time": 1771473599999,
          "quote_volume": 87608.18165,
          "trades": 967,
          "taker_buy_base": 758.525,
          "taker_buy_quote": 51507.23241
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 68.11,
          "high": 68.12,
          "low": 67.24,
          "close": 67.41,
          "volume": 1035.722,
          "close_time": 1771487999999,
          "quote_volume": 70023.9475,
          "trades": 716,
          "taker_buy_base": 445.435,
          "taker_buy_quote": 30118.54916
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67.44,
          "high": 67.44,
          "low": 66.06,
          "close": 66.43,
          "volume": 1657.555,
          "close_time": 1771502399999,
          "quote_volume": 110593.77931,
          "trades": 1071,
          "taker_buy_base": 736.578,
          "taker_buy_quote": 49144.62476
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66.47,
          "high": 66.59,
          "low": 64.64,
          "close": 65.97,
          "volume": 7184.104,
          "close_time": 1771516799999,
          "quote_volume": 470794.08337,
          "trades": 3220,
          "taker_buy_base": 2988.773,
          "taker_buy_quote": 196130.1275
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 65.9,
          "high": 66.99,
          "low": 65.38,
          "close": 66.45,
          "volume": 3199.053,
          "close_time": 1771531199999,
          "quote_volume": 210980.81695,
          "trades": 1535,
          "taker_buy_base": 2235.742,
          "taker_buy_quote": 147376.16504
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 66.48,
          "high": 67.14,
          "low": 66.39,
          "close": 66.65,
          "volume": 1311.834,
          "close_time": 1771545599999,
          "quote_volume": 87574.09863,
          "trades": 936,
          "taker_buy_base": 698.889,
          "taker_buy_quote": 46671.10178
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66.62,
          "high": 67.25,
          "low": 66.48,
          "close": 66.86,
          "volume": 1201.084,
          "close_time": 1771559999999,
          "quote_volume": 80340.32501,
          "trades": 916,
          "taker_buy_base": 758.361,
          "taker_buy_quote": 50736.15117
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 66.89,
          "high": 66.89,
          "low": 65.8,
          "close": 66.11,
          "volume": 3237.258,
          "close_time": 1771574399999,
          "quote_volume": 214267.52686,
          "trades": 1756,
          "taker_buy_base": 1369.735,
          "taker_buy_quote": 90563.39298
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 66.13,
          "high": 66.77,
          "low": 65.95,
          "close": 65.97,
          "volume": 1303.529,
          "close_time": 1771588799999,
          "quote_volume": 86482.12569,
          "trades": 950,
          "taker_buy_base": 607.87,
          "taker_buy_quote": 40317.47674
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 65.94,
          "high": 67.5,
          "low": 65.2,
          "close": 67.28,
          "volume": 1882.888,
          "close_time": 1771603199999,
          "quote_volume": 125283.19988,
          "trades": 1213,
          "taker_buy_base": 868.989,
          "taker_buy_quote": 57835.19184
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67.14,
          "high": 67.3,
          "low": 65.9,
          "close": 66.85,
          "volume": 3059.624,
          "close_time": 1771617599999,
          "quote_volume": 204334.58027,
          "trades": 1908,
          "taker_buy_base": 1283.005,
          "taker_buy_quote": 85556.32033
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 66.78,
          "high": 67.28,
          "low": 66.28,
          "close": 67.11,
          "volume": 3050.867,
          "close_time": 1771631999999,
          "quote_volume": 203739.53865,
          "trades": 2098,
          "taker_buy_base": 1270.81,
          "taker_buy_quote": 84869.79401
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67.1,
          "high": 67.17,
          "low": 66.36,
          "close": 66.7,
          "volume": 1891.987,
          "close_time": 1771646399999,
          "quote_volume": 126467.4029,
          "trades": 1640,
          "taker_buy_base": 643.796,
          "taker_buy_quote": 43027.0569
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 66.69,
          "high": 66.71,
          "low": 65.62,
          "close": 65.7,
          "volume": 1869.034,
          "close_time": 1771660799999,
          "quote_volume": 123419.21904,
          "trades": 1794,
          "taker_buy_base": 825.771,
          "taker_buy_quote": 54524.76143
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 65.71,
          "high": 66.6,
          "low": 65.5,
          "close": 65.78,
          "volume": 2650.619,
          "close_time": 1771675199999,
          "quote_volume": 174834.58431,
          "trades": 1996,
          "taker_buy_base": 1118.817,
          "taker_buy_quote": 73878.3231
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 65.79,
          "high": 66.24,
          "low": 65.46,
          "close": 65.47,
          "volume": 3233.211,
          "close_time": 1771689599999,
          "quote_volume": 213036.04284,
          "trades": 2852,
          "taker_buy_base": 1498.713,
          "taker_buy_quote": 98757.99846
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 65.48,
          "high": 66.9,
          "low": 65.06,
          "close": 66.5,
          "volume": 4568.015,
          "close_time": 1771703999999,
          "quote_volume": 301808.68053,
          "trades": 4342,
          "taker_buy_base": 2626.645,
          "taker_buy_quote": 173600.6216
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 66.49,
          "high": 66.8,
          "low": 66.09,
          "close": 66.23,
          "volume": 1235.698,
          "close_time": 1771718399999,
          "quote_volume": 82092.88344,
          "trades": 1353,
          "taker_buy_base": 533.293,
          "taker_buy_quote": 35448.28839
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 66.15,
          "high": 66.26,
          "low": 65.5,
          "close": 65.58,
          "volume": 979.858,
          "close_time": 1771732799999,
          "quote_volume": 64496.49749,
          "trades": 612,
          "taker_buy_base": 410.409,
          "taker_buy_quote": 27005.62883
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 65.58,
          "high": 65.75,
          "low": 65.42,
          "close": 65.6,
          "volume": 328.888,
          "close_time": 1771747199999,
          "quote_volume": 21563.41144,
          "trades": 168,
          "taker_buy_base": 209.365,
          "taker_buy_quote": 13725.00004
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 65.53,
          "high": 65.7,
          "low": 65.0,
          "close": 65.09,
          "volume": 836.646,
          "close_time": 1771761599999,
          "quote_volume": 54623.24827,
          "trades": 370,
          "taker_buy_base": 354.482,
          "taker_buy_quote": 23153.42978
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 65.15,
          "high": 65.41,
          "low": 64.13,
          "close": 64.49,
          "volume": 2591.036,
          "close_time": 1771775999999,
          "quote_volume": 167894.46281,
          "trades": 1052,
          "taker_buy_base": 1462.803,
          "taker_buy_quote": 94976.05739
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 64.49,
          "high": 64.49,
          "low": 63.77,
          "close": 63.99,
          "volume": 1656.462,
          "close_time": 1771790399999,
          "quote_volume": 106166.38335,
          "trades": 850,
          "taker_buy_base": 573.337,
          "taker_buy_quote": 36753.97258
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 64.03,
          "high": 64.46,
          "low": 63.31,
          "close": 64.1,
          "volume": 1878.627,
          "close_time": 1771804799999,
          "quote_volume": 120011.58619,
          "trades": 1582,
          "taker_buy_base": 822.049,
          "taker_buy_quote": 52540.65196
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 64.11,
          "high": 64.48,
          "low": 62.13,
          "close": 62.66,
          "volume": 5013.642,
          "close_time": 1771819199999,
          "quote_volume": 315680.02906,
          "trades": 6204,
          "taker_buy_base": 2236.657,
          "taker_buy_quote": 140978.90944
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 62.66,
          "high": 64.68,
          "low": 62.58,
          "close": 64.32,
          "volume": 3922.753,
          "close_time": 1771833599999,
          "quote_volume": 250348.46334,
          "trades": 3356,
          "taker_buy_base": 1796.568,
          "taker_buy_quote": 114514.30463
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 64.3,
          "high": 64.92,
          "low": 63.73,
          "close": 64.48,
          "volume": 2391.285,
          "close_time": 1771847999999,
          "quote_volume": 153947.4349,
          "trades": 2302,
          "taker_buy_base": 1092.979,
          "taker_buy_quote": 70336.0888
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 64.46,
          "high": 64.82,
          "low": 62.77,
          "close": 62.77,
          "volume": 3775.385,
          "close_time": 1771862399999,
          "quote_volume": 240223.17491,
          "trades": 3827,
          "taker_buy_base": 1847.407,
          "taker_buy_quote": 117508.87002
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 62.76,
          "high": 62.9,
          "low": 61.57,
          "close": 62.14,
          "volume": 4077.376,
          "close_time": 1771876799999,
          "quote_volume": 253563.83583,
          "trades": 4879,
          "taker_buy_base": 1825.503,
          "taker_buy_quote": 113573.03317
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 62.13,
          "high": 62.98,
          "low": 61.92,
          "close": 62.8,
          "volume": 1482.922,
          "close_time": 1771891199999,
          "quote_volume": 92581.49073,
          "trades": 1943,
          "taker_buy_base": 779.051,
          "taker_buy_quote": 48652.73522
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 62.79,
          "high": 63.18,
          "low": 61.63,
          "close": 62.15,
          "volume": 1981.139,
          "close_time": 1771905599999,
          "quote_volume": 123630.40625,
          "trades": 1226,
          "taker_buy_base": 717.697,
          "taker_buy_quote": 44779.6062
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 62.18,
          "high": 63.65,
          "low": 61.62,
          "close": 63.47,
          "volume": 2549.72,
          "close_time": 1771919999999,
          "quote_volume": 159999.43615,
          "trades": 1428,
          "taker_buy_base": 1544.878,
          "taker_buy_quote": 97137.00089
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63.48,
          "high": 63.48,
          "low": 62.65,
          "close": 62.97,
          "volume": 2514.151,
          "close_time": 1771934399999,
          "quote_volume": 158558.10329,
          "trades": 1254,
          "taker_buy_base": 1249.271,
          "taker_buy_quote": 78850.01267
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 62.95,
          "high": 63.73,
          "low": 62.18,
          "close": 62.73,
          "volume": 4778.361,
          "close_time": 1771948799999,
          "quote_volume": 301742.33195,
          "trades": 1855,
          "taker_buy_base": 1994.889,
          "taker_buy_quote": 125948.83698
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 62.71,
          "high": 63.63,
          "low": 61.74,
          "close": 62.1,
          "volume": 3624.276,
          "close_time": 1771963199999,
          "quote_volume": 226236.61874,
          "trades": 1654,
          "taker_buy_base": 1669.66,
          "taker_buy_quote": 104246.76538
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 62.13,
          "high": 62.7,
          "low": 61.59,
          "close": 62.09,
          "volume": 2548.896,
          "close_time": 1771977599999,
          "quote_volume": 158397.52477,
          "trades": 1627,
          "taker_buy_base": 1203.968,
          "taker_buy_quote": 74757.76726
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 62.08,
          "high": 65.08,
          "low": 61.83,
          "close": 64.11,
          "volume": 3391.972,
          "close_time": 1771991999999,
          "quote_volume": 217094.25448,
          "trades": 4648,
          "taker_buy_base": 2087.696,
          "taker_buy_quote": 133691.4242
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 64.09,
          "high": 64.29,
          "low": 63.54,
          "close": 64.29,
          "volume": 1368.421,
          "close_time": 1772006399999,
          "quote_volume": 87466.28474,
          "trades": 2116,
          "taker_buy_base": 556.397,
          "taker_buy_quote": 35575.97817
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 64.29,
          "high": 66.05,
          "low": 63.8,
          "close": 64.12,
          "volume": 3852.16,
          "close_time": 1772020799999,
          "quote_volume": 248873.57731,
          "trades": 4031,
          "taker_buy_base": 2068.82,
          "taker_buy_quote": 133708.88912
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 64.11,
          "high": 65.42,
          "low": 63.06,
          "close": 65.32,
          "volume": 6195.893,
          "close_time": 1772035199999,
          "quote_volume": 397864.14493,
          "trades": 7478,
          "taker_buy_base": 3306.487,
          "taker_buy_quote": 212267.91652
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 65.33,
          "high": 66.67,
          "low": 65.32,
          "close": 66.29,
          "volume": 7801.534,
          "close_time": 1772049599999,
          "quote_volume": 516145.70502,
          "trades": 6695,
          "taker_buy_base": 2320.009,
          "taker_buy_quote": 153271.17378
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 66.3,
          "high": 66.99,
          "low": 64.23,
          "close": 64.95,
          "volume": 3446.835,
          "close_time": 1772063999999,
          "quote_volume": 227431.66322,
          "trades": 4661,
          "taker_buy_base": 1805.165,
          "taker_buy_quote": 119149.03838
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 64.91,
          "high": 65.16,
          "low": 63.86,
          "close": 64.18,
          "volume": 2524.752,
          "close_time": 1772078399999,
          "quote_volume": 162830.65674,
          "trades": 3948,
          "taker_buy_base": 1156.59,
          "taker_buy_quote": 74705.30965
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 64.17,
          "high": 64.7,
          "low": 63.25,
          "close": 64.44,
          "volume": 2948.849,
          "close_time": 1772092799999,
          "quote_volume": 188460.52866,
          "trades": 3353,
          "taker_buy_base": 1455.661,
          "taker_buy_quote": 93169.01377
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 64.44,
          "high": 65.49,
          "low": 64.34,
          "close": 65.15,
          "volume": 2361.234,
          "close_time": 1772107199999,
          "quote_volume": 153444.28014,
          "trades": 3001,
          "taker_buy_base": 1134.117,
          "taker_buy_quote": 73697.23322
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 65.13,
          "high": 66.24,
          "low": 63.13,
          "close": 63.9,
          "volume": 8464.367,
          "close_time": 1772121599999,
          "quote_volume": 550915.25799,
          "trades": 9123,
          "taker_buy_base": 5428.532,
          "taker_buy_quote": 353722.96647
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 63.92,
          "high": 64.49,
          "low": 62.56,
          "close": 64.04,
          "volume": 2591.477,
          "close_time": 1772135999999,
          "quote_volume": 164459.36607,
          "trades": 3956,
          "taker_buy_base": 1095.747,
          "taker_buy_quote": 69602.42823
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 64.03,
          "high": 64.39,
          "low": 63.17,
          "close": 63.68,
          "volume": 2060.493,
          "close_time": 1772150399999,
          "quote_volume": 131174.17162,
          "trades": 1834,
          "taker_buy_base": 744.852,
          "taker_buy_quote": 47458.0053
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 63.69,
          "high": 64.48,
          "low": 63.47,
          "close": 64.14,
          "volume": 1684.376,
          "close_time": 1772164799999,
          "quote_volume": 107710.38999,
          "trades": 2221,
          "taker_buy_base": 1047.363,
          "taker_buy_quote": 66966.47089
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 64.13,
          "high": 65.25,
          "low": 64.12,
          "close": 64.89,
          "volume": 2087.004,
          "close_time": 1772179199999,
          "quote_volume": 135079.86678,
          "trades": 2361,
          "taker_buy_base": 1169.998,
          "taker_buy_quote": 75703.35044
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 64.86,
          "high": 65.29,
          "low": 63.39,
          "close": 63.57,
          "volume": 2968.617,
          "close_time": 1772193599999,
          "quote_volume": 190581.24944,
          "trades": 4197,
          "taker_buy_base": 1556.145,
          "taker_buy_quote": 99856.5091
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 63.56,
          "high": 64.1,
          "low": 62.76,
          "close": 63.63,
          "volume": 2342.673,
          "close_time": 1772207999999,
          "quote_volume": 148426.01502,
          "trades": 3748,
          "taker_buy_base": 1093.184,
          "taker_buy_quote": 69289.14446
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 63.6,
          "high": 64.28,
          "low": 63.22,
          "close": 63.42,
          "volume": 2154.981,
          "close_time": 1772222399999,
          "quote_volume": 137475.19357,
          "trades": 3358,
          "taker_buy_base": 986.861,
          "taker_buy_quote": 63002.38214
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 63.45,
          "high": 64.53,
          "low": 62.91,
          "close": 64.34,
          "volume": 2198.796,
          "close_time": 1772236799999,
          "quote_volume": 140364.16781,
          "trades": 2787,
          "taker_buy_base": 1007.251,
          "taker_buy_quote": 64297.16406
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 64.34,
          "high": 64.7,
          "low": 63.83,
          "close": 63.91,
          "volume": 2111.11,
          "close_time": 1772251199999,
          "quote_volume": 135750.61447,
          "trades": 2699,
          "taker_buy_base": 970.323,
          "taker_buy_quote": 62389.52346
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 63.89,
          "high": 63.94,
          "low": 60.45,
          "close": 61.53,
          "volume": 6862.44,
          "close_time": 1772265599999,
          "quote_volume": 425511.97452,
          "trades": 6782,
          "taker_buy_base": 2691.49,
          "taker_buy_quote": 166971.0431
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 61.52,
          "high": 61.52,
          "low": 60.19,
          "close": 61.0,
          "volume": 6461.508,
          "close_time": 1772279999999,
          "quote_volume": 393063.70807,
          "trades": 5728,
          "taker_buy_base": 3021.313,
          "taker_buy_quote": 183712.00841
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 61.01,
          "high": 62.97,
          "low": 60.86,
          "close": 62.03,
          "volume": 4561.922,
          "close_time": 1772294399999,
          "quote_volume": 282416.57171,
          "trades": 5668,
          "taker_buy_base": 2942.476,
          "taker_buy_quote": 181970.02382
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 62.02,
          "high": 63.64,
          "low": 61.66,
          "close": 63.29,
          "volume": 3389.799,
          "close_time": 1772308799999,
          "quote_volume": 211558.15371,
          "trades": 4774,
          "taker_buy_base": 1793.183,
          "taker_buy_quote": 111970.50944
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 63.28,
          "high": 64.35,
          "low": 63.15,
          "close": 63.76,
          "volume": 2977.234,
          "close_time": 1772323199999,
          "quote_volume": 189666.27536,
          "trades": 4060,
          "taker_buy_base": 1388.005,
          "taker_buy_quote": 88464.32147
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 63.76,
          "high": 65.59,
          "low": 62.78,
          "close": 64.36,
          "volume": 2173.133,
          "close_time": 1772337599999,
          "quote_volume": 139565.79143,
          "trades": 1649,
          "taker_buy_base": 1266.011,
          "taker_buy_quote": 81326.28951
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 64.49,
          "high": 64.52,
          "low": 63.42,
          "close": 63.9,
          "volume": 1521.467,
          "close_time": 1772351999999,
          "quote_volume": 97177.98205,
          "trades": 1268,
          "taker_buy_base": 645.28,
          "taker_buy_quote": 41233.20944
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 63.92,
          "high": 64.01,
          "low": 62.59,
          "close": 63.16,
          "volume": 1080.959,
          "close_time": 1772366399999,
          "quote_volume": 68356.34871,
          "trades": 847,
          "taker_buy_base": 439.657,
          "taker_buy_quote": 27830.94992
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 63.16,
          "high": 63.62,
          "low": 62.44,
          "close": 62.89,
          "volume": 1601.269,
          "close_time": 1772380799999,
          "quote_volume": 100895.78861,
          "trades": 917,
          "taker_buy_base": 719.12,
          "taker_buy_quote": 45344.75569
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 62.86,
          "high": 63.2,
          "low": 61.97,
          "close": 62.03,
          "volume": 1751.313,
          "close_time": 1772395199999,
          "quote_volume": 109597.10718,
          "trades": 1027,
          "taker_buy_base": 899.353,
          "taker_buy_quote": 56306.09117
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 62.06,
          "high": 62.98,
          "low": 61.38,
          "close": 61.96,
          "volume": 2958.19,
          "close_time": 1772409599999,
          "quote_volume": 183194.63375,
          "trades": 2865,
          "taker_buy_base": 1222.7,
          "taker_buy_quote": 75821.16526
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 61.99,
          "high": 62.79,
          "low": 61.6,
          "close": 62.33,
          "volume": 2070.305,
          "close_time": 1772423999999,
          "quote_volume": 128670.66755,
          "trades": 4085,
          "taker_buy_base": 933.564,
          "taker_buy_quote": 58077.37344
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 62.34,
          "high": 62.59,
          "low": 61.18,
          "close": 61.57,
          "volume": 1797.392,
          "close_time": 1772438399999,
          "quote_volume": 111364.45486,
          "trades": 3092,
          "taker_buy_base": 907.694,
          "taker_buy_quote": 56221.57796
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 61.56,
          "high": 61.85,
          "low": 60.92,
          "close": 61.62,
          "volume": 2664.703,
          "close_time": 1772452799999,
          "quote_volume": 163759.94512,
          "trades": 3199,
          "taker_buy_base": 1303.182,
          "taker_buy_quote": 80101.42275
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 61.63,
          "high": 64.38,
          "low": 61.14,
          "close": 63.93,
          "volume": 3886.035,
          "close_time": 1772467199999,
          "quote_volume": 242457.23935,
          "trades": 5632,
          "taker_buy_base": 1928.442,
          "taker_buy_quote": 120546.88018
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 63.95,
          "high": 64.53,
          "low": 62.56,
          "close": 63.88,
          "volume": 5286.773,
          "close_time": 1772481599999,
          "quote_volume": 335829.9096,
          "trades": 6821,
          "taker_buy_base": 2405.567,
          "taker_buy_quote": 152894.67623
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 63.87,
          "high": 63.94,
          "low": 62.88,
          "close": 63.29,
          "volume": 1845.618,
          "close_time": 1772495999999,
          "quote_volume": 116898.28433,
          "trades": 2344,
          "taker_buy_base": 797.792,
          "taker_buy_quote": 50557.50189
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 63.29,
          "high": 63.79,
          "low": 62.85,
          "close": 63.79,
          "volume": 1052.104,
          "close_time": 1772510399999,
          "quote_volume": 66607.68519,
          "trades": 612,
          "taker_buy_base": 465.639,
          "taker_buy_quote": 29502.31307
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 63.78,
          "high": 64.04,
          "low": 63.2,
          "close": 63.42,
          "volume": 1231.746,
          "close_time": 1772524799999,
          "quote_volume": 78381.5297,
          "trades": 604,
          "taker_buy_base": 691.737,
          "taker_buy_quote": 44032.35653
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 63.42,
          "high": 63.44,
          "low": 61.04,
          "close": 61.89,
          "volume": 2901.243,
          "close_time": 1772539199999,
          "quote_volume": 178774.6157,
          "trades": 1080,
          "taker_buy_base": 1614.002,
          "taker_buy_quote": 99221.68087
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 61.9,
          "high": 63.15,
          "low": 61.2,
          "close": 62.05,
          "volume": 4193.989,
          "close_time": 1772553599999,
          "quote_volume": 259359.66827,
          "trades": 1746,
          "taker_buy_base": 2488.985,
          "taker_buy_quote": 153917.00494
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 62.11,
          "high": 63.25,
          "low": 61.66,
          "close": 62.68,
          "volume": 1807.323,
          "close_time": 1772567999999,
          "quote_volume": 112991.05536,
          "trades": 988,
          "taker_buy_base": 925.44,
          "taker_buy_quote": 57863.46498
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 62.59,
          "high": 63.22,
          "low": 62.08,
          "close": 62.84,
          "volume": 1565.805,
          "close_time": 1772582399999,
          "quote_volume": 98080.9817,
          "trades": 1133,
          "taker_buy_base": 818.74,
          "taker_buy_quote": 51320.40919
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 62.85,
          "high": 63.2,
          "low": 61.26,
          "close": 62.07,
          "volume": 2078.076,
          "close_time": 1772596799999,
          "quote_volume": 129621.19557,
          "trades": 3433,
          "taker_buy_base": 1016.673,
          "taker_buy_quote": 63369.2456
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 62.06,
          "high": 63.11,
          "low": 61.45,
          "close": 62.97,
          "volume": 1856.2,
          "close_time": 1772611199999,
          "quote_volume": 115713.77007,
          "trades": 1974,
          "taker_buy_base": 1087.955,
          "taker_buy_quote": 67851.63178
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 62.96,
          "high": 64.94,
          "low": 62.65,
          "close": 64.15,
          "volume": 5491.262,
          "close_time": 1772625599999,
          "quote_volume": 352737.00602,
          "trades": 4683,
          "taker_buy_base": 2293.444,
          "taker_buy_quote": 147068.49933
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 64.14,
          "high": 67.54,
          "low": 63.47,
          "close": 66.98,
          "volume": 4076.152,
          "close_time": 1772639999999,
          "quote_volume": 265916.03093,
          "trades": 5864,
          "taker_buy_base": 2071.438,
          "taker_buy_quote": 135368.19917
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 66.97,
          "high": 67.52,
          "low": 65.08,
          "close": 65.62,
          "volume": 3494.867,
          "close_time": 1772654399999,
          "quote_volume": 230130.42866,
          "trades": 5997,
          "taker_buy_base": 1751.853,
          "taker_buy_quote": 115244.71541
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 65.61,
          "high": 65.97,
          "low": 64.88,
          "close": 65.12,
          "volume": 1380.708,
          "close_time": 1772668799999,
          "quote_volume": 90357.84082,
          "trades": 1782,
          "taker_buy_base": 877.252,
          "taker_buy_quote": 57413.21065
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 65.07,
          "high": 65.56,
          "low": 64.55,
          "close": 64.76,
          "volume": 813.27,
          "close_time": 1772683199999,
          "quote_volume": 52860.47214,
          "trades": 846,
          "taker_buy_base": 445.745,
          "taker_buy_quote": 29008.45722
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 64.64,
          "high": 65.44,
          "low": 64.39,
          "close": 64.5,
          "volume": 1497.571,
          "close_time": 1772697599999,
          "quote_volume": 97305.00911,
          "trades": 1040,
          "taker_buy_base": 789.466,
          "taker_buy_quote": 51342.13848
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 64.59,
          "high": 66.41,
          "low": 64.28,
          "close": 65.93,
          "volume": 1520.915,
          "close_time": 1772711999999,
          "quote_volume": 99974.33195,
          "trades": 783,
          "taker_buy_base": 880.947,
          "taker_buy_quote": 57931.27922
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 65.93,
          "high": 67.52,
          "low": 65.38,
          "close": 65.89,
          "volume": 4142.028,
          "close_time": 1772726399999,
          "quote_volume": 275050.16575,
          "trades": 3600,
          "taker_buy_base": 2087.703,
          "taker_buy_quote": 138713.15208
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 65.89,
          "high": 66.93,
          "low": 64.96,
          "close": 66.58,
          "volume": 2939.813,
          "close_time": 1772740799999,
          "quote_volume": 194166.75628,
          "trades": 2467,
          "taker_buy_base": 1415.33,
          "taker_buy_quote": 93526.88545
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 66.51,
          "high": 67.0,
          "low": 65.75,
          "close": 65.89,
          "volume": 3149.428,
          "close_time": 1772755199999,
          "quote_volume": 208884.25154,
          "trades": 1681,
          "taker_buy_base": 1070.989,
          "taker_buy_quote": 71028.72313
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 65.86,
          "high": 67.18,
          "low": 65.71,
          "close": 66.67,
          "volume": 982.544,
          "close_time": 1772769599999,
          "quote_volume": 65476.83429,
          "trades": 593,
          "taker_buy_base": 573.443,
          "taker_buy_quote": 38245.64286
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 66.75,
          "high": 67.08,
          "low": 65.94,
          "close": 66.69,
          "volume": 1453.913,
          "close_time": 1772783999999,
          "quote_volume": 96756.05501,
          "trades": 1044,
          "taker_buy_base": 552.17,
          "taker_buy_quote": 36646.77372
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 66.66,
          "high": 66.92,
          "low": 66.19,
          "close": 66.31,
          "volume": 1282.744,
          "close_time": 1772798399999,
          "quote_volume": 85326.84744,
          "trades": 663,
          "taker_buy_base": 466.978,
          "taker_buy_quote": 31074.53811
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 66.37,
          "high": 66.73,
          "low": 64.57,
          "close": 64.79,
          "volume": 2685.619,
          "close_time": 1772812799999,
          "quote_volume": 176212.12313,
          "trades": 1686,
          "taker_buy_base": 894.227,
          "taker_buy_quote": 58654.20339
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 64.73,
          "high": 64.81,
          "low": 63.7,
          "close": 64.45,
          "volume": 3412.919,
          "close_time": 1772827199999,
          "quote_volume": 218932.12347,
          "trades": 1164,
          "taker_buy_base": 1658.962,
          "taker_buy_quote": 106370.24096
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 64.41,
          "high": 65.53,
          "low": 64.07,
          "close": 65.04,
          "volume": 1020.583,
          "close_time": 1772841599999,
          "quote_volume": 66285.57162,
          "trades": 599,
          "taker_buy_base": 632.892,
          "taker_buy_quote": 41101.49819
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 65.06,
          "high": 66.41,
          "low": 65.06,
          "close": 66.3,
          "volume": 550.885,
          "close_time": 1772855999999,
          "quote_volume": 36337.67698,
          "trades": 474,
          "taker_buy_base": 301.126,
          "taker_buy_quote": 19845.71853
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 66.33,
          "high": 66.74,
          "low": 65.27,
          "close": 65.98,
          "volume": 1507.002,
          "close_time": 1772870399999,
          "quote_volume": 99523.03722,
          "trades": 1219,
          "taker_buy_base": 743.792,
          "taker_buy_quote": 49141.80497
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 65.88,
          "high": 66.81,
          "low": 65.56,
          "close": 66.22,
          "volume": 1168.547,
          "close_time": 1772884799999,
          "quote_volume": 77416.17687,
          "trades": 854,
          "taker_buy_base": 734.401,
          "taker_buy_quote": 48706.41151
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 66.24,
          "high": 66.54,
          "low": 64.77,
          "close": 65.04,
          "volume": 1091.308,
          "close_time": 1772899199999,
          "quote_volume": 71764.1424,
          "trades": 975,
          "taker_buy_base": 357.675,
          "taker_buy_quote": 23530.82175
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 65.06,
          "high": 65.5,
          "low": 64.22,
          "close": 64.63,
          "volume": 1356.172,
          "close_time": 1772913599999,
          "quote_volume": 88072.79441,
          "trades": 939,
          "taker_buy_base": 524.661,
          "taker_buy_quote": 34077.62795
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 64.7,
          "high": 65.05,
          "low": 64.08,
          "close": 64.57,
          "volume": 1773.261,
          "close_time": 1772927999999,
          "quote_volume": 114625.96998,
          "trades": 612,
          "taker_buy_base": 845.307,
          "taker_buy_quote": 54616.83393
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 64.6,
          "high": 64.77,
          "low": 63.78,
          "close": 64.05,
          "volume": 594.463,
          "close_time": 1772942399999,
          "quote_volume": 38150.28852,
          "trades": 415,
          "taker_buy_base": 338.937,
          "taker_buy_quote": 21746.36185
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 63.98,
          "high": 64.16,
          "low": 63.5,
          "close": 63.84,
          "volume": 796.361,
          "close_time": 1772956799999,
          "quote_volume": 50792.18319,
          "trades": 388,
          "taker_buy_base": 268.317,
          "taker_buy_quote": 17141.55158
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 63.82,
          "high": 64.71,
          "low": 63.5,
          "close": 63.58,
          "volume": 1162.985,
          "close_time": 1772971199999,
          "quote_volume": 74554.20383,
          "trades": 576,
          "taker_buy_base": 499.778,
          "taker_buy_quote": 32115.64644
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 63.64,
          "high": 64.46,
          "low": 63.5,
          "close": 63.87,
          "volume": 1599.296,
          "close_time": 1772985599999,
          "quote_volume": 101896.38034,
          "trades": 938,
          "taker_buy_base": 439.33,
          "taker_buy_quote": 28088.04108
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 63.92,
          "high": 64.63,
          "low": 63.39,
          "close": 64.49,
          "volume": 769.254,
          "close_time": 1772999999999,
          "quote_volume": 49034.22905,
          "trades": 606,
          "taker_buy_base": 351.9,
          "taker_buy_quote": 22468.49849
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 64.49,
          "high": 64.67,
          "low": 62.36,
          "close": 62.46,
          "volume": 1589.837,
          "close_time": 1773014399999,
          "quote_volume": 100798.0515,
          "trades": 967,
          "taker_buy_base": 758.142,
          "taker_buy_quote": 48128.49353
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 62.45,
          "high": 63.08,
          "low": 61.71,
          "close": 62.91,
          "volume": 2392.859,
          "close_time": 1773028799999,
          "quote_volume": 149438.82193,
          "trades": 1602,
          "taker_buy_base": 1527.131,
          "taker_buy_quote": 95367.56519
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 62.83,
          "high": 63.68,
          "low": 62.33,
          "close": 62.67,
          "volume": 1763.242,
          "close_time": 1773043199999,
          "quote_volume": 111152.25529,
          "trades": 893,
          "taker_buy_base": 1178.958,
          "taker_buy_quote": 74374.04166
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 62.68,
          "high": 63.07,
          "low": 61.79,
          "close": 62.12,
          "volume": 1862.679,
          "close_time": 1773057599999,
          "quote_volume": 116383.77211,
          "trades": 1575,
          "taker_buy_base": 1071.665,
          "taker_buy_quote": 66931.57447
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 62.12,
          "high": 64.17,
          "low": 61.77,
          "close": 64.08,
          "volume": 3559.254,
          "close_time": 1773071999999,
          "quote_volume": 222672.68502,
          "trades": 1434,
          "taker_buy_base": 2269.023,
          "taker_buy_quote": 141745.80458
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 63.88,
          "high": 65.56,
          "low": 62.97,
          "close": 65.26,
          "volume": 2572.123,
          "close_time": 1773086399999,
          "quote_volume": 164715.36921,
          "trades": 1779,
          "taker_buy_base": 1264.909,
          "taker_buy_quote": 81113.76481
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 65.25,
          "high": 65.48,
          "low": 63.38,
          "close": 63.69,
          "volume": 1725.377,
          "close_time": 1773100799999,
          "quote_volume": 111370.99962,
          "trades": 1354,
          "taker_buy_base": 724.787,
          "taker_buy_quote": 46769.77921
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 63.67,
          "high": 64.52,
          "low": 63.39,
          "close": 63.81,
          "volume": 1613.077,
          "close_time": 1773115199999,
          "quote_volume": 103104.89242,
          "trades": 1065,
          "taker_buy_base": 542.199,
          "taker_buy_quote": 34652.3477
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 63.75,
          "high": 64.1,
          "low": 63.22,
          "close": 63.47,
          "volume": 1710.043,
          "close_time": 1773129599999,
          "quote_volume": 108926.41722,
          "trades": 860,
          "taker_buy_base": 588.687,
          "taker_buy_quote": 37484.74049
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 63.51,
          "high": 64.46,
          "low": 63.31,
          "close": 63.47,
          "volume": 1974.581,
          "close_time": 1773143999999,
          "quote_volume": 125926.65429,
          "trades": 1002,
          "taker_buy_base": 795.777,
          "taker_buy_quote": 50770.06435
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 63.47,
          "high": 63.81,
          "low": 62.65,
          "close": 63.42,
          "volume": 2252.698,
          "close_time": 1773158399999,
          "quote_volume": 142430.68571,
          "trades": 1253,
          "taker_buy_base": 1013.876,
          "taker_buy_quote": 64128.34833
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 63.46,
          "high": 63.95,
          "low": 61.92,
          "close": 62.59,
          "volume": 2371.248,
          "close_time": 1773172799999,
          "quote_volume": 149143.23357,
          "trades": 2026,
          "taker_buy_base": 895.346,
          "taker_buy_quote": 56450.27525
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 62.59,
          "high": 63.13,
          "low": 62.44,
          "close": 63.05,
          "volume": 1306.642,
          "close_time": 1773187199999,
          "quote_volume": 81949.3551,
          "trades": 970,
          "taker_buy_base": 507.836,
          "taker_buy_quote": 31898.07281
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 63.07,
          "high": 63.6,
          "low": 62.35,
          "close": 62.52,
          "volume": 1239.476,
          "close_time": 1773201599999,
          "quote_volume": 78113.29517,
          "trades": 692,
          "taker_buy_base": 688.55,
          "taker_buy_quote": 43464.61254
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 62.47,
          "high": 62.98,
          "low": 61.99,
          "close": 62.58,
          "volume": 812.986,
          "close_time": 1773215999999,
          "quote_volume": 50860.01621,
          "trades": 455,
          "taker_buy_base": 396.238,
          "taker_buy_quote": 24815.33471
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 62.44,
          "high": 63.2,
          "low": 62.28,
          "close": 62.8,
          "volume": 2414.212,
          "close_time": 1773230399999,
          "quote_volume": 151454.09472,
          "trades": 1273,
          "taker_buy_base": 1605.914,
          "taker_buy_quote": 100797.183
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 62.8,
          "high": 63.59,
          "low": 62.17,
          "close": 62.39,
          "volume": 1135.231,
          "close_time": 1773244799999,
          "quote_volume": 71403.38579,
          "trades": 551,
          "taker_buy_base": 734.437,
          "taker_buy_quote": 46221.1637
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 62.42,
          "high": 62.79,
          "low": 62.28,
          "close": 62.61,
          "volume": 1459.787,
          "close_time": 1773259199999,
          "quote_volume": 91279.65417,
          "trades": 896,
          "taker_buy_base": 692.648,
          "taker_buy_quote": 43315.33771
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 62.6,
          "high": 62.75,
          "low": 62.24,
          "close": 62.36,
          "volume": 1186.705,
          "close_time": 1773273599999,
          "quote_volume": 74132.15868,
          "trades": 718,
          "taker_buy_base": 469.884,
          "taker_buy_quote": 29369.58665
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 62.44,
          "high": 63.29,
          "low": 62.33,
          "close": 62.88,
          "volume": 1450.29,
          "close_time": 1773287999999,
          "quote_volume": 90889.57326,
          "trades": 452,
          "taker_buy_base": 1134.936,
          "taker_buy_quote": 71131.59907
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 62.88,
          "high": 63.45,
          "low": 62.39,
          "close": 63.09,
          "volume": 2066.723,
          "close_time": 1773302399999,
          "quote_volume": 130055.55067,
          "trades": 1031,
          "taker_buy_base": 852.137,
          "taker_buy_quote": 53715.47157
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 63.16,
          "high": 63.69,
          "low": 62.53,
          "close": 63.06,
          "volume": 1821.882,
          "close_time": 1773316799999,
          "quote_volume": 115090.25619,
          "trades": 717,
          "taker_buy_base": 718.51,
          "taker_buy_quote": 45421.52526
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 63.2,
          "high": 63.41,
          "low": 61.95,
          "close": 63.08,
          "volume": 3082.991,
          "close_time": 1773331199999,
          "quote_volume": 193621.02872,
          "trades": 1188,
          "taker_buy_base": 1258.699,
          "taker_buy_quote": 79163.52755
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 63.04,
          "high": 63.76,
          "low": 62.65,
          "close": 63.54,
          "volume": 1876.77,
          "close_time": 1773345599999,
          "quote_volume": 118690.19155,
          "trades": 1516,
          "taker_buy_base": 893.192,
          "taker_buy_quote": 56561.22417
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 63.55,
          "high": 64.79,
          "low": 63.24,
          "close": 64.27,
          "volume": 1910.826,
          "close_time": 1773359999999,
          "quote_volume": 122500.59389,
          "trades": 1488,
          "taker_buy_base": 800.693,
          "taker_buy_quote": 51263.33824
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 64.27,
          "high": 65.79,
          "low": 63.93,
          "close": 65.69,
          "volume": 5468.998,
          "close_time": 1773374399999,
          "quote_volume": 354716.3347,
          "trades": 2785,
          "taker_buy_base": 2655.132,
          "taker_buy_quote": 172438.79246
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 65.67,
          "high": 66.05,
          "low": 64.58,
          "close": 64.58,
          "volume": 1890.19,
          "close_time": 1773388799999,
          "quote_volume": 123527.80324,
          "trades": 1386,
          "taker_buy_base": 1238.855,
          "taker_buy_quote": 81009.1038
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 64.54,
          "high": 65.12,
          "low": 63.85,
          "close": 64.98,
          "volume": 2153.844,
          "close_time": 1773403199999,
          "quote_volume": 139068.80892,
          "trades": 2075,
          "taker_buy_base": 1063.018,
          "taker_buy_quote": 68624.29851
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 64.95,
          "high": 66.92,
          "low": 64.82,
          "close": 65.5,
          "volume": 4210.442,
          "close_time": 1773417599999,
          "quote_volume": 277778.72792,
          "trades": 2988,
          "taker_buy_base": 1924.681,
          "taker_buy_quote": 126922.758
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 65.41,
          "high": 65.56,
          "low": 64.23,
          "close": 64.7,
          "volume": 1467.333,
          "close_time": 1773431999999,
          "quote_volume": 95257.45092,
          "trades": 1036,
          "taker_buy_base": 672.783,
          "taker_buy_quote": 43627.91014
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 64.64,
          "high": 65.29,
          "low": 64.09,
          "close": 64.95,
          "volume": 2217.969,
          "close_time": 1773446399999,
          "quote_volume": 143599.82954,
          "trades": 1163,
          "taker_buy_base": 1337.476,
          "taker_buy_quote": 86596.68479
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 64.88,
          "high": 65.79,
          "low": 64.36,
          "close": 64.67,
          "volume": 1964.509,
          "close_time": 1773460799999,
          "quote_volume": 127611.33132,
          "trades": 1857,
          "taker_buy_base": 712.288,
          "taker_buy_quote": 46319.09045
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 64.73,
          "high": 65.5,
          "low": 64.21,
          "close": 65.24,
          "volume": 2083.671,
          "close_time": 1773475199999,
          "quote_volume": 135126.55872,
          "trades": 1069,
          "taker_buy_base": 1039.524,
          "taker_buy_quote": 67478.0158
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 65.16,
          "high": 65.87,
          "low": 65.16,
          "close": 65.66,
          "volume": 2053.833,
          "close_time": 1773489599999,
          "quote_volume": 134616.32384,
          "trades": 875,
          "taker_buy_base": 1109.325,
          "taker_buy_quote": 72692.90063
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 65.67,
          "high": 66.0,
          "low": 65.12,
          "close": 65.71,
          "volume": 1042.577,
          "close_time": 1773503999999,
          "quote_volume": 68326.87541,
          "trades": 633,
          "taker_buy_base": 389.362,
          "taker_buy_quote": 25535.44669
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 65.76,
          "high": 67.25,
          "low": 65.6,
          "close": 66.59,
          "volume": 5183.999,
          "close_time": 1773518399999,
          "quote_volume": 346177.85327,
          "trades": 3120,
          "taker_buy_base": 2918.879,
          "taker_buy_quote": 195068.25796
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 66.61,
          "high": 67.26,
          "low": 66.26,
          "close": 67.04,
          "volume": 2409.941,
          "close_time": 1773532799999,
          "quote_volume": 161325.30109,
          "trades": 2181,
          "taker_buy_base": 1185.25,
          "taker_buy_quote": 79358.25931
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 67.03,
          "high": 67.47,
          "low": 66.4,
          "close": 66.84,
          "volume": 2737.905,
          "close_time": 1773547199999,
          "quote_volume": 183284.01322,
          "trades": 2514,
          "taker_buy_base": 1228.494,
          "taker_buy_quote": 82266.39207
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 66.8,
          "high": 66.99,
          "low": 66.15,
          "close": 66.97,
          "volume": 1267.031,
          "close_time": 1773561599999,
          "quote_volume": 84326.27182,
          "trades": 1333,
          "taker_buy_base": 613.333,
          "taker_buy_quote": 40827.2281
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 66.98,
          "high": 67.26,
          "low": 66.29,
          "close": 66.42,
          "volume": 1877.289,
          "close_time": 1773575999999,
          "quote_volume": 125353.5037,
          "trades": 1624,
          "taker_buy_base": 906.761,
          "taker_buy_quote": 60593.01334
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 66.47,
          "high": 66.73,
          "low": 65.53,
          "close": 66.24,
          "volume": 2615.534,
          "close_time": 1773590399999,
          "quote_volume": 173287.7788,
          "trades": 2871,
          "taker_buy_base": 1306.687,
          "taker_buy_quote": 86609.89796
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 66.25,
          "high": 67.0,
          "low": 65.9,
          "close": 66.35,
          "volume": 2115.147,
          "close_time": 1773604799999,
          "quote_volume": 140377.90282,
          "trades": 2620,
          "taker_buy_base": 906.875,
          "taker_buy_quote": 60247.83049
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 66.3,
          "high": 67.55,
          "low": 66.11,
          "close": 67.05,
          "volume": 3297.987,
          "close_time": 1773619199999,
          "quote_volume": 220490.30639,
          "trades": 2217,
          "taker_buy_base": 1241.159,
          "taker_buy_quote": 82951.62049
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 67.08,
          "high": 70.0,
          "low": 67.02,
          "close": 68.35,
          "volume": 12360.256,
          "close_time": 1773633599999,
          "quote_volume": 842640.08766,
          "trades": 6962,
          "taker_buy_base": 6602.461,
          "taker_buy_quote": 451498.8883
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 68.35,
          "high": 68.51,
          "low": 67.84,
          "close": 68.06,
          "volume": 1506.852,
          "close_time": 1773647999999,
          "quote_volume": 102811.82302,
          "trades": 1116,
          "taker_buy_base": 827.341,
          "taker_buy_quote": 56451.22906
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 68.04,
          "high": 68.49,
          "low": 67.54,
          "close": 68.03,
          "volume": 3091.584,
          "close_time": 1773662399999,
          "quote_volume": 210427.01543,
          "trades": 1568,
          "taker_buy_base": 1533.603,
          "taker_buy_quote": 104378.3926
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 68.03,
          "high": 68.61,
          "low": 67.55,
          "close": 68.05,
          "volume": 5981.153,
          "close_time": 1773676799999,
          "quote_volume": 408207.71862,
          "trades": 2833,
          "taker_buy_base": 3134.945,
          "taker_buy_quote": 214310.42818
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 68.03,
          "high": 68.33,
          "low": 67.29,
          "close": 67.73,
          "volume": 2883.127,
          "close_time": 1773691199999,
          "quote_volume": 196012.81383,
          "trades": 1869,
          "taker_buy_base": 1656.947,
          "taker_buy_quote": 112680.80957
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 67.77,
          "high": 68.97,
          "low": 67.57,
          "close": 68.8,
          "volume": 1062.595,
          "close_time": 1773705599999,
          "quote_volume": 72824.30545,
          "trades": 654,
          "taker_buy_base": 693.0,
          "taker_buy_quote": 47490.46556
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 68.81,
          "high": 69.65,
          "low": 68.57,
          "close": 69.05,
          "volume": 2228.731,
          "close_time": 1773719999999,
          "quote_volume": 154369.47172,
          "trades": 1630,
          "taker_buy_base": 1086.388,
          "taker_buy_quote": 75265.99918
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 69.06,
          "high": 69.42,
          "low": 67.49,
          "close": 68.98,
          "volume": 2318.232,
          "close_time": 1773734399999,
          "quote_volume": 158448.24677,
          "trades": 1245,
          "taker_buy_base": 1111.345,
          "taker_buy_quote": 76136.44983
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 68.99,
          "high": 69.76,
          "low": 68.85,
          "close": 69.21,
          "volume": 1933.793,
          "close_time": 1773748799999,
          "quote_volume": 133833.73869,
          "trades": 1353,
          "taker_buy_base": 1323.745,
          "taker_buy_quote": 91618.12759
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 69.2,
          "high": 69.56,
          "low": 68.17,
          "close": 68.64,
          "volume": 1968.971,
          "close_time": 1773763199999,
          "quote_volume": 135641.08468,
          "trades": 1724,
          "taker_buy_base": 863.632,
          "taker_buy_quote": 59520.11165
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 68.66,
          "high": 70.21,
          "low": 68.38,
          "close": 69.83,
          "volume": 2712.11,
          "close_time": 1773777599999,
          "quote_volume": 188599.54108,
          "trades": 1553,
          "taker_buy_base": 1563.43,
          "taker_buy_quote": 108890.12618
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 69.84,
          "high": 72.1,
          "low": 69.76,
          "close": 70.42,
          "volume": 7168.928,
          "close_time": 1773791999999,
          "quote_volume": 508734.70351,
          "trades": 5113,
          "taker_buy_base": 3950.197,
          "taker_buy_quote": 280198.0014
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 70.39,
          "high": 71.06,
          "low": 70.0,
          "close": 70.58,
          "volume": 2430.061,
          "close_time": 1773806399999,
          "quote_volume": 171459.10928,
          "trades": 3209,
          "taker_buy_base": 1210.535,
          "taker_buy_quote": 85457.72691
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 70.6,
          "high": 71.16,
          "low": 70.06,
          "close": 70.63,
          "volume": 2312.151,
          "close_time": 1773820799999,
          "quote_volume": 163210.9956,
          "trades": 3090,
          "taker_buy_base": 1079.944,
          "taker_buy_quote": 76225.27626
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 70.64,
          "high": 72.54,
          "low": 70.45,
          "close": 70.69,
          "volume": 6639.927,
          "close_time": 1773835199999,
          "quote_volume": 475308.17286,
          "trades": 6479,
          "taker_buy_base": 3050.318,
          "taker_buy_quote": 218126.69973
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 70.64,
          "high": 70.96,
          "low": 68.76,
          "close": 69.55,
          "volume": 5849.607,
          "close_time": 1773849599999,
          "quote_volume": 408279.65699,
          "trades": 9234,
          "taker_buy_base": 2945.043,
          "taker_buy_quote": 205494.03771
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 69.56,
          "high": 71.32,
          "low": 69.25,
          "close": 70.5,
          "volume": 3371.986,
          "close_time": 1773863999999,
          "quote_volume": 237317.21599,
          "trades": 6656,
          "taker_buy_base": 1717.977,
          "taker_buy_quote": 120829.63946
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 70.51,
          "high": 74.21,
          "low": 70.0,
          "close": 73.96,
          "volume": 9475.503,
          "close_time": 1773878399999,
          "quote_volume": 685165.44519,
          "trades": 5729,
          "taker_buy_base": 5232.968,
          "taker_buy_quote": 379605.84084
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 73.94,
          "high": 78.0,
          "low": 72.61,
          "close": 77.31,
          "volume": 14097.789,
          "close_time": 1773892799999,
          "quote_volume": 1055861.07143,
          "trades": 8361,
          "taker_buy_base": 7285.813,
          "taker_buy_quote": 545835.35477
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 77.06,
          "high": 77.3,
          "low": 74.18,
          "close": 74.61,
          "volume": 8542.393,
          "close_time": 1773907199999,
          "quote_volume": 644063.44868,
          "trades": 4895,
          "taker_buy_base": 3792.894,
          "taker_buy_quote": 286144.74012
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 74.61,
          "high": 77.9,
          "low": 74.4,
          "close": 76.56,
          "volume": 11338.137,
          "close_time": 1773921599999,
          "quote_volume": 864987.84489,
          "trades": 5783,
          "taker_buy_base": 6321.057,
          "taker_buy_quote": 482729.10661
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 76.52,
          "high": 77.86,
          "low": 74.52,
          "close": 74.79,
          "volume": 17917.91,
          "close_time": 1773935999999,
          "quote_volume": 1368350.86238,
          "trades": 8936,
          "taker_buy_base": 8194.341,
          "taker_buy_quote": 625513.88926
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 74.72,
          "high": 76.69,
          "low": 73.57,
          "close": 75.97,
          "volume": 7445.154,
          "close_time": 1773950399999,
          "quote_volume": 556274.4411,
          "trades": 5058,
          "taker_buy_base": 3602.776,
          "taker_buy_quote": 268917.872
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 75.95,
          "high": 76.54,
          "low": 74.07,
          "close": 74.32,
          "volume": 4488.925,
          "close_time": 1773964799999,
          "quote_volume": 336633.45153,
          "trades": 4411,
          "taker_buy_base": 2053.387,
          "taker_buy_quote": 153974.76347
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 74.32,
          "high": 78.0,
          "low": 74.23,
          "close": 77.78,
          "volume": 6368.042,
          "close_time": 1773979199999,
          "quote_volume": 484480.9526,
          "trades": 5995,
          "taker_buy_base": 3981.31,
          "taker_buy_quote": 303195.31826
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 77.8,
          "high": 79.64,
          "low": 77.32,
          "close": 79.49,
          "volume": 5822.713,
          "close_time": 1773993599999,
          "quote_volume": 454763.95835,
          "trades": 6509,
          "taker_buy_base": 3066.845,
          "taker_buy_quote": 239854.82216
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 79.48,
          "high": 81.16,
          "low": 79.08,
          "close": 80.85,
          "volume": 7151.311,
          "close_time": 1774007999999,
          "quote_volume": 572185.84643,
          "trades": 8769,
          "taker_buy_base": 3958.067,
          "taker_buy_quote": 317002.61793
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 80.85,
          "high": 81.66,
          "low": 78.67,
          "close": 79.35,
          "volume": 9613.622,
          "close_time": 1774022399999,
          "quote_volume": 772011.94245,
          "trades": 12021,
          "taker_buy_base": 3787.227,
          "taker_buy_quote": 304197.68612
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 79.34,
          "high": 79.48,
          "low": 76.06,
          "close": 77.66,
          "volume": 5999.962,
          "close_time": 1774036799999,
          "quote_volume": 464480.37012,
          "trades": 7260,
          "taker_buy_base": 2836.748,
          "taker_buy_quote": 219373.57171
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 77.65,
          "high": 81.0,
          "low": 77.63,
          "close": 79.74,
          "volume": 6090.563,
          "close_time": 1774051199999,
          "quote_volume": 483724.22453,
          "trades": 7604,
          "taker_buy_base": 3217.476,
          "taker_buy_quote": 255707.31636
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 79.76,
          "high": 80.42,
          "low": 79.16,
          "close": 79.62,
          "volume": 3410.67,
          "close_time": 1774065599999,
          "quote_volume": 271762.28037,
          "trades": 5805,
          "taker_buy_base": 2085.808,
          "taker_buy_quote": 166238.08744
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 79.61,
          "high": 79.84,
          "low": 78.63,
          "close": 78.74,
          "volume": 2017.898,
          "close_time": 1774079999999,
          "quote_volume": 159650.83716,
          "trades": 3501,
          "taker_buy_base": 657.976,
          "taker_buy_quote": 52070.404
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 78.75,
          "high": 78.76,
          "low": 77.58,
          "close": 78.24,
          "volume": 2560.354,
          "close_time": 1774094399999,
          "quote_volume": 199987.93748,
          "trades": 3990,
          "taker_buy_base": 1482.289,
          "taker_buy_quote": 115797.64703
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 78.24,
          "high": 78.59,
          "low": 77.9,
          "close": 78.21,
          "volume": 2021.227,
          "close_time": 1774108799999,
          "quote_volume": 158223.54271,
          "trades": 2485,
          "taker_buy_base": 1072.213,
          "taker_buy_quote": 83963.52678
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 78.2,
          "high": 78.21,
          "low": 77.26,
          "close": 77.63,
          "volume": 1312.204,
          "close_time": 1774123199999,
          "quote_volume": 102034.7833,
          "trades": 2198,
          "taker_buy_base": 599.549,
          "taker_buy_quote": 46595.16314
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 77.62,
          "high": 77.64,
          "low": 76.69,
          "close": 77.16,
          "volume": 2396.908,
          "close_time": 1774137599999,
          "quote_volume": 185355.72628,
          "trades": 3354,
          "taker_buy_base": 1289.884,
          "taker_buy_quote": 99792.74534
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 77.15,
          "high": 77.15,
          "low": 74.79,
          "close": 75.77,
          "volume": 9573.707,
          "close_time": 1774151999999,
          "quote_volume": 726769.47844,
          "trades": 8573,
          "taker_buy_base": 3663.647,
          "taker_buy_quote": 278296.20574
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 75.79,
          "high": 75.83,
          "low": 74.75,
          "close": 75.35,
          "volume": 4578.261,
          "close_time": 1774166399999,
          "quote_volume": 344108.25771,
          "trades": 4882,
          "taker_buy_base": 2024.701,
          "taker_buy_quote": 152110.58636
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 75.33,
          "high": 75.9,
          "low": 74.08,
          "close": 74.97,
          "volume": 4750.763,
          "close_time": 1774180799999,
          "quote_volume": 356464.04934,
          "trades": 6655,
          "taker_buy_base": 2030.662,
          "taker_buy_quote": 152345.76157
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 74.97,
          "high": 75.48,
          "low": 72.69,
          "close": 73.25,
          "volume": 3589.651,
          "close_time": 1774195199999,
          "quote_volume": 266611.42407,
          "trades": 6034,
          "taker_buy_base": 1647.382,
          "taker_buy_quote": 122376.306
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 73.24,
          "high": 73.67,
          "low": 71.26,
          "close": 71.78,
          "volume": 4661.122,
          "close_time": 1774209599999,
          "quote_volume": 338246.83904,
          "trades": 6013,
          "taker_buy_base": 2274.419,
          "taker_buy_quote": 164788.58292
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 71.8,
          "high": 72.26,
          "low": 70.34,
          "close": 71.67,
          "volume": 3823.757,
          "close_time": 1774223999999,
          "quote_volume": 273587.84673,
          "trades": 4766,
          "taker_buy_base": 2009.568,
          "taker_buy_quote": 143933.1264
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 71.68,
          "high": 71.86,
          "low": 68.5,
          "close": 69.49,
          "volume": 9275.048,
          "close_time": 1774238399999,
          "quote_volume": 646968.00542,
          "trades": 12503,
          "taker_buy_base": 3255.177,
          "taker_buy_quote": 227920.25104
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 69.48,
          "high": 70.38,
          "low": 69.04,
          "close": 69.29,
          "volume": 1781.299,
          "close_time": 1774252799999,
          "quote_volume": 124236.41079,
          "trades": 3118,
          "taker_buy_base": 811.802,
          "taker_buy_quote": 56647.53914
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 69.3,
          "high": 73.41,
          "low": 68.26,
          "close": 71.23,
          "volume": 8029.515,
          "close_time": 1774267199999,
          "quote_volume": 568556.12656,
          "trades": 12246,
          "taker_buy_base": 3695.887,
          "taker_buy_quote": 261624.52659
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 71.24,
          "high": 73.66,
          "low": 70.71,
          "close": 71.16,
          "volume": 7148.821,
          "close_time": 1774281599999,
          "quote_volume": 516754.85719,
          "trades": 9745,
          "taker_buy_base": 3400.654,
          "taker_buy_quote": 245984.76613
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 71.18,
          "high": 72.11,
          "low": 70.57,
          "close": 71.57,
          "volume": 4792.083,
          "close_time": 1774295999999,
          "quote_volume": 342411.44494,
          "trades": 6737,
          "taker_buy_base": 2848.801,
          "taker_buy_quote": 203604.41428
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 71.63,
          "high": 72.79,
          "low": 70.87,
          "close": 71.38,
          "volume": 3395.743,
          "close_time": 1774310399999,
          "quote_volume": 243187.63626,
          "trades": 4606,
          "taker_buy_base": 1592.346,
          "taker_buy_quote": 114137.74277
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 71.39,
          "high": 71.4,
          "low": 70.06,
          "close": 70.13,
          "volume": 2116.376,
          "close_time": 1774324799999,
          "quote_volume": 149326.41854,
          "trades": 3331,
          "taker_buy_base": 978.502,
          "taker_buy_quote": 69055.96071
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70.12,
          "high": 72.05,
          "low": 69.64,
          "close": 72.05,
          "volume": 2360.0,
          "close_time": 1774339199999,
          "quote_volume": 167812.2998,
          "trades": 3247,
          "taker_buy_base": 1467.036,
          "taker_buy_quote": 104261.78318
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 72.04,
          "high": 75.55,
          "low": 71.66,
          "close": 75.34,
          "volume": 8810.545,
          "close_time": 1774353599999,
          "quote_volume": 647955.62779,
          "trades": 10215,
          "taker_buy_base": 4950.904,
          "taker_buy_quote": 363998.72674
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 75.35,
          "high": 75.36,
          "low": 72.78,
          "close": 72.87,
          "volume": 6322.632,
          "close_time": 1774367999999,
          "quote_volume": 467835.04515,
          "trades": 7840,
          "taker_buy_base": 2848.601,
          "taker_buy_quote": 210848.8353
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 72.83,
          "high": 73.71,
          "low": 71.31,
          "close": 73.27,
          "volume": 4491.17,
          "close_time": 1774382399999,
          "quote_volume": 325544.13677,
          "trades": 6233,
          "taker_buy_base": 2395.17,
          "taker_buy_quote": 173698.024
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 73.25,
          "high": 78.41,
          "low": 73.18,
          "close": 76.39,
          "volume": 7835.763,
          "close_time": 1774396799999,
          "quote_volume": 596536.83931,
          "trades": 10532,
          "taker_buy_base": 4461.44,
          "taker_buy_quote": 339286.57886
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 76.39,
          "high": 76.76,
          "low": 74.69,
          "close": 75.14,
          "volume": 3037.452,
          "close_time": 1774411199999,
          "quote_volume": 229537.61763,
          "trades": 4736,
          "taker_buy_base": 1465.104,
          "taker_buy_quote": 110698.59373
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 75.14,
          "high": 76.25,
          "low": 74.53,
          "close": 74.83,
          "volume": 3299.164,
          "close_time": 1774425599999,
          "quote_volume": 248606.4905,
          "trades": 4840,
          "taker_buy_base": 1563.968,
          "taker_buy_quote": 117984.54029
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 74.83,
          "high": 76.87,
          "low": 74.79,
          "close": 76.81,
          "volume": 6084.587,
          "close_time": 1774439999999,
          "quote_volume": 460962.6224,
          "trades": 6828,
          "taker_buy_base": 3161.309,
          "taker_buy_quote": 239373.46958
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 76.81,
          "high": 78.46,
          "low": 75.5,
          "close": 75.88,
          "volume": 9118.611,
          "close_time": 1774454399999,
          "quote_volume": 704538.61076,
          "trades": 13978,
          "taker_buy_base": 4818.757,
          "taker_buy_quote": 372480.52045
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 75.87,
          "high": 77.0,
          "low": 75.13,
          "close": 75.74,
          "volume": 6345.087,
          "close_time": 1774468799999,
          "quote_volume": 483228.63391,
          "trades": 8044,
          "taker_buy_base": 2680.583,
          "taker_buy_quote": 204292.89715
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 75.72,
          "high": 77.24,
          "low": 75.33,
          "close": 76.57,
          "volume": 4275.301,
          "close_time": 1774483199999,
          "quote_volume": 327645.89506,
          "trades": 5899,
          "taker_buy_base": 2520.568,
          "taker_buy_quote": 193154.34818
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 76.57,
          "high": 76.73,
          "low": 75.5,
          "close": 75.95,
          "volume": 2420.104,
          "close_time": 1774497599999,
          "quote_volume": 183875.83468,
          "trades": 3387,
          "taker_buy_base": 619.884,
          "taker_buy_quote": 47149.93218
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 75.96,
          "high": 76.5,
          "low": 73.27,
          "close": 73.88,
          "volume": 5744.367,
          "close_time": 1774511999999,
          "quote_volume": 429659.90099,
          "trades": 4993,
          "taker_buy_base": 2250.213,
          "taker_buy_quote": 168329.54901
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 73.87,
          "high": 77.7,
          "low": 73.48,
          "close": 75.14,
          "volume": 5738.305,
          "close_time": 1774526399999,
          "quote_volume": 429526.30706,
          "trades": 8730,
          "taker_buy_base": 3138.255,
          "taker_buy_quote": 235082.61037
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 75.14,
          "high": 75.67,
          "low": 73.5,
          "close": 73.6,
          "volume": 2060.372,
          "close_time": 1774540799999,
          "quote_volume": 154041.06649,
          "trades": 4068,
          "taker_buy_base": 981.54,
          "taker_buy_quote": 73448.09525
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 73.6,
          "high": 74.05,
          "low": 72.68,
          "close": 73.9,
          "volume": 2297.392,
          "close_time": 1774555199999,
          "quote_volume": 168155.81069,
          "trades": 4289,
          "taker_buy_base": 1341.979,
          "taker_buy_quote": 98239.12977
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 73.89,
          "high": 75.28,
          "low": 73.65,
          "close": 74.46,
          "volume": 3051.712,
          "close_time": 1774569599999,
          "quote_volume": 226811.71095,
          "trades": 4387,
          "taker_buy_base": 1551.65,
          "taker_buy_quote": 115366.58434
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 74.42,
          "high": 74.88,
          "low": 73.22,
          "close": 73.25,
          "volume": 2333.045,
          "close_time": 1774583999999,
          "quote_volume": 172688.42077,
          "trades": 4394,
          "taker_buy_base": 1490.304,
          "taker_buy_quote": 110318.44074
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 73.25,
          "high": 73.95,
          "low": 72.66,
          "close": 73.46,
          "volume": 3262.551,
          "close_time": 1774598399999,
          "quote_volume": 239323.15426,
          "trades": 6481,
          "taker_buy_base": 2060.255,
          "taker_buy_quote": 151127.30568
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 73.45,
          "high": 73.68,
          "low": 71.23,
          "close": 71.77,
          "volume": 6262.636,
          "close_time": 1774612799999,
          "quote_volume": 452459.03228,
          "trades": 7763,
          "taker_buy_base": 2903.113,
          "taker_buy_quote": 209686.49672
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 71.77,
          "high": 72.42,
          "low": 70.47,
          "close": 71.81,
          "volume": 5354.563,
          "close_time": 1774627199999,
          "quote_volume": 382277.9281,
          "trades": 9090,
          "taker_buy_base": 2282.652,
          "taker_buy_quote": 162983.54333
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 71.85,
          "high": 71.86,
          "low": 70.11,
          "close": 70.78,
          "volume": 3105.887,
          "close_time": 1774641599999,
          "quote_volume": 219642.80154,
          "trades": 6028,
          "taker_buy_base": 1559.563,
          "taker_buy_quote": 110340.81306
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 70.78,
          "high": 71.37,
          "low": 70.59,
          "close": 71.05,
          "volume": 1139.27,
          "close_time": 1774655999999,
          "quote_volume": 80894.10376,
          "trades": 2366,
          "taker_buy_base": 454.278,
          "taker_buy_quote": 32272.7159
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 71.06,
          "high": 71.28,
          "low": 70.05,
          "close": 70.54,
          "volume": 2620.599,
          "close_time": 1774670399999,
          "quote_volume": 184735.21042,
          "trades": 3213,
          "taker_buy_base": 1127.851,
          "taker_buy_quote": 79482.9957
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 70.55,
          "high": 72.02,
          "low": 70.35,
          "close": 71.17,
          "volume": 4151.997,
          "close_time": 1774684799999,
          "quote_volume": 295468.08536,
          "trades": 5044,
          "taker_buy_base": 1525.272,
          "taker_buy_quote": 108604.93848
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 71.17,
          "high": 71.45,
          "low": 70.77,
          "close": 70.99,
          "volume": 1930.323,
          "close_time": 1774699199999,
          "quote_volume": 137256.12532,
          "trades": 2161,
          "taker_buy_base": 845.747,
          "taker_buy_quote": 60135.17704
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 70.99,
          "high": 71.8,
          "low": 70.65,
          "close": 71.27,
          "volume": 3555.426,
          "close_time": 1774713599999,
          "quote_volume": 252840.51251,
          "trades": 4174,
          "taker_buy_base": 1643.131,
          "taker_buy_quote": 116852.89976
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 71.28,
          "high": 72.03,
          "low": 70.8,
          "close": 71.17,
          "volume": 2944.759,
          "close_time": 1774727999999,
          "quote_volume": 210263.56354,
          "trades": 3380,
          "taker_buy_base": 1494.779,
          "taker_buy_quote": 106800.07681
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 71.16,
          "high": 71.34,
          "low": 70.35,
          "close": 70.59,
          "volume": 2689.926,
          "close_time": 1774742399999,
          "quote_volume": 190343.37497,
          "trades": 3350,
          "taker_buy_base": 1198.477,
          "taker_buy_quote": 84778.89056
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 70.6,
          "high": 70.71,
          "low": 69.87,
          "close": 70.49,
          "volume": 1775.991,
          "close_time": 1774756799999,
          "quote_volume": 124776.54711,
          "trades": 2861,
          "taker_buy_base": 703.184,
          "taker_buy_quote": 49397.45599
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 70.47,
          "high": 70.61,
          "low": 70.0,
          "close": 70.47,
          "volume": 850.238,
          "close_time": 1774771199999,
          "quote_volume": 59727.38363,
          "trades": 1286,
          "taker_buy_base": 326.744,
          "taker_buy_quote": 22967.92459
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 70.48,
          "high": 71.3,
          "low": 69.59,
          "close": 70.87,
          "volume": 4154.153,
          "close_time": 1774785599999,
          "quote_volume": 291672.52662,
          "trades": 5168,
          "taker_buy_base": 2604.812,
          "taker_buy_quote": 182986.28786
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 70.9,
          "high": 70.98,
          "low": 69.0,
          "close": 69.76,
          "volume": 3093.82,
          "close_time": 1774799999999,
          "quote_volume": 216146.39249,
          "trades": 3161,
          "taker_buy_base": 1455.073,
          "taker_buy_quote": 101663.0442
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 69.77,
          "high": 69.77,
          "low": 68.58,
          "close": 68.8,
          "volume": 2393.812,
          "close_time": 1774814399999,
          "quote_volume": 165314.3836,
          "trades": 2764,
          "taker_buy_base": 626.787,
          "taker_buy_quote": 43264.0535
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 68.79,
          "high": 69.45,
          "low": 67.53,
          "close": 68.82,
          "volume": 3144.021,
          "close_time": 1774828799999,
          "quote_volume": 215794.47508,
          "trades": 5162,
          "taker_buy_base": 1340.026,
          "taker_buy_quote": 91980.22631
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 68.85,
          "high": 70.66,
          "low": 68.51,
          "close": 69.91,
          "volume": 2054.349,
          "close_time": 1774843199999,
          "quote_volume": 143225.60313,
          "trades": 4559,
          "taker_buy_base": 1144.178,
          "taker_buy_quote": 79796.81223
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 69.89,
          "high": 70.96,
          "low": 69.76,
          "close": 70.58,
          "volume": 1616.026,
          "close_time": 1774857599999,
          "quote_volume": 113678.9593,
          "trades": 2823,
          "taker_buy_base": 996.213,
          "taker_buy_quote": 70147.32475
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 70.57,
          "high": 70.9,
          "low": 69.15,
          "close": 69.9,
          "volume": 3063.711,
          "close_time": 1774871999999,
          "quote_volume": 213732.40228,
          "trades": 3662,
          "taker_buy_base": 1339.639,
          "taker_buy_quote": 93612.16183
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 69.92,
          "high": 70.72,
          "low": 69.24,
          "close": 70.63,
          "volume": 2888.464,
          "close_time": 1774886399999,
          "quote_volume": 202053.23418,
          "trades": 4682,
          "taker_buy_base": 1355.848,
          "taker_buy_quote": 94856.01366
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 70.67,
          "high": 71.48,
          "low": 69.32,
          "close": 69.89,
          "volume": 3485.02,
          "close_time": 1774900799999,
          "quote_volume": 245076.82376,
          "trades": 5370,
          "taker_buy_base": 1444.064,
          "taker_buy_quote": 101450.94067
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 69.9,
          "high": 70.52,
          "low": 69.5,
          "close": 69.96,
          "volume": 1303.862,
          "close_time": 1774915199999,
          "quote_volume": 91306.9773,
          "trades": 2128,
          "taker_buy_base": 469.907,
          "taker_buy_quote": 32913.25292
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 69.97,
          "high": 72.01,
          "low": 69.73,
          "close": 71.36,
          "volume": 2719.428,
          "close_time": 1774929599999,
          "quote_volume": 194054.57036,
          "trades": 4692,
          "taker_buy_base": 1185.296,
          "taker_buy_quote": 84506.53395
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 71.37,
          "high": 71.97,
          "low": 70.78,
          "close": 71.14,
          "volume": 2211.394,
          "close_time": 1774943999999,
          "quote_volume": 157932.09291,
          "trades": 3490,
          "taker_buy_base": 1069.329,
          "taker_buy_quote": 76382.11592
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 71.15,
          "high": 71.39,
          "low": 69.6,
          "close": 70.03,
          "volume": 3363.842,
          "close_time": 1774958399999,
          "quote_volume": 236984.46736,
          "trades": 5919,
          "taker_buy_base": 1757.641,
          "taker_buy_quote": 123960.87972
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 70.03,
          "high": 71.39,
          "low": 69.7,
          "close": 69.78,
          "volume": 3078.295,
          "close_time": 1774972799999,
          "quote_volume": 217156.90279,
          "trades": 4589,
          "taker_buy_base": 1209.188,
          "taker_buy_quote": 85195.87001
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 69.79,
          "high": 70.84,
          "low": 69.72,
          "close": 70.27,
          "volume": 4155.899,
          "close_time": 1774987199999,
          "quote_volume": 291693.41389,
          "trades": 5742,
          "taker_buy_base": 2628.884,
          "taker_buy_quote": 184481.13048
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 70.27,
          "high": 70.41,
          "low": 69.76,
          "close": 69.94,
          "volume": 1769.3,
          "close_time": 1775001599999,
          "quote_volume": 123964.31669,
          "trades": 2252,
          "taker_buy_base": 1105.07,
          "taker_buy_quote": 77432.07885
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 69.94,
          "high": 70.35,
          "low": 69.41,
          "close": 69.54,
          "volume": 2291.94,
          "close_time": 1775015999999,
          "quote_volume": 160019.40202,
          "trades": 2947,
          "taker_buy_base": 1589.809,
          "taker_buy_quote": 111053.00936
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 69.54,
          "high": 71.68,
          "low": 69.39,
          "close": 70.85,
          "volume": 3327.77,
          "close_time": 1775030399999,
          "quote_volume": 235327.09742,
          "trades": 3891,
          "taker_buy_base": 1403.797,
          "taker_buy_quote": 99100.23535
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 70.81,
          "high": 71.18,
          "low": 70.0,
          "close": 70.52,
          "volume": 2365.832,
          "close_time": 1775044799999,
          "quote_volume": 166833.89473,
          "trades": 3017,
          "taker_buy_base": 1045.349,
          "taker_buy_quote": 73698.80033
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 70.51,
          "high": 71.38,
          "low": 70.07,
          "close": 71.01,
          "volume": 3440.758,
          "close_time": 1775059199999,
          "quote_volume": 243586.03101,
          "trades": 3692,
          "taker_buy_base": 1872.39,
          "taker_buy_quote": 132660.54322
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 71.02,
          "high": 71.66,
          "low": 70.23,
          "close": 70.37,
          "volume": 1505.095,
          "close_time": 1775073599999,
          "quote_volume": 106709.15988,
          "trades": 2416,
          "taker_buy_base": 735.209,
          "taker_buy_quote": 52111.6333
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 70.35,
          "high": 71.1,
          "low": 70.12,
          "close": 70.65,
          "volume": 1069.738,
          "close_time": 1775087999999,
          "quote_volume": 75508.30407,
          "trades": 2228,
          "taker_buy_base": 519.144,
          "taker_buy_quote": 36641.77786
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 70.65,
          "high": 71.78,
          "low": 69.1,
          "close": 69.98,
          "volume": 6478.787,
          "close_time": 1775102399999,
          "quote_volume": 456656.25467,
          "trades": 8252,
          "taker_buy_base": 3413.067,
          "taker_buy_quote": 240775.77386
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 69.99,
          "high": 71.02,
          "low": 69.47,
          "close": 70.78,
          "volume": 2994.129,
          "close_time": 1775116799999,
          "quote_volume": 210525.30847,
          "trades": 4556,
          "taker_buy_base": 1721.159,
          "taker_buy_quote": 121009.45333
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 70.74,
          "high": 70.79,
          "low": 69.67,
          "close": 69.92,
          "volume": 1665.582,
          "close_time": 1775131199999,
          "quote_volume": 116607.15005,
          "trades": 3022,
          "taker_buy_base": 718.112,
          "taker_buy_quote": 50254.57699
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 69.92,
          "high": 71.51,
          "low": 69.57,
          "close": 71.12,
          "volume": 2092.217,
          "close_time": 1775145599999,
          "quote_volume": 147439.89216,
          "trades": 5443,
          "taker_buy_base": 1147.992,
          "taker_buy_quote": 80918.58624
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 71.08,
          "high": 71.8,
          "low": 70.83,
          "close": 71.79,
          "volume": 1906.859,
          "close_time": 1775159999999,
          "quote_volume": 136042.31125,
          "trades": 2983,
          "taker_buy_base": 1043.308,
          "taker_buy_quote": 74468.11017
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 71.79,
          "high": 74.49,
          "low": 71.76,
          "close": 73.58,
          "volume": 4934.503,
          "close_time": 1775174399999,
          "quote_volume": 360424.39432,
          "trades": 6559,
          "taker_buy_base": 2539.503,
          "taker_buy_quote": 185552.47255
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 73.59,
          "high": 77.5,
          "low": 73.45,
          "close": 76.42,
          "volume": 9474.315,
          "close_time": 1775188799999,
          "quote_volume": 716662.43851,
          "trades": 7846,
          "taker_buy_base": 5221.717,
          "taker_buy_quote": 395494.70546
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 76.43,
          "high": 76.92,
          "low": 73.73,
          "close": 75.29,
          "volume": 6644.491,
          "close_time": 1775203199999,
          "quote_volume": 498221.78636,
          "trades": 7467,
          "taker_buy_base": 2915.165,
          "taker_buy_quote": 219195.74884
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 75.21,
          "high": 77.58,
          "low": 74.12,
          "close": 76.41,
          "volume": 8312.013,
          "close_time": 1775217599999,
          "quote_volume": 634568.15177,
          "trades": 10400,
          "taker_buy_base": 3924.437,
          "taker_buy_quote": 299178.75168
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 76.42,
          "high": 76.93,
          "low": 75.37,
          "close": 76.39,
          "volume": 2809.789,
          "close_time": 1775231999999,
          "quote_volume": 213708.40545,
          "trades": 5018,
          "taker_buy_base": 1533.462,
          "taker_buy_quote": 116659.05882
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 76.39,
          "high": 77.79,
          "low": 76.16,
          "close": 77.39,
          "volume": 3011.898,
          "close_time": 1775246399999,
          "quote_volume": 232034.42909,
          "trades": 5266,
          "taker_buy_base": 1542.694,
          "taker_buy_quote": 118939.53026
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 77.38,
          "high": 77.49,
          "low": 76.04,
          "close": 76.4,
          "volume": 2952.061,
          "close_time": 1775260799999,
          "quote_volume": 226563.44414,
          "trades": 3081,
          "taker_buy_base": 1610.93,
          "taker_buy_quote": 123582.34223
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 76.38,
          "high": 76.8,
          "low": 74.84,
          "close": 75.09,
          "volume": 3918.301,
          "close_time": 1775275199999,
          "quote_volume": 296638.85031,
          "trades": 5576,
          "taker_buy_base": 1987.671,
          "taker_buy_quote": 150691.89182
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 75.06,
          "high": 75.44,
          "low": 74.15,
          "close": 74.62,
          "volume": 2192.537,
          "close_time": 1775289599999,
          "quote_volume": 163828.19877,
          "trades": 3446,
          "taker_buy_base": 739.447,
          "taker_buy_quote": 55288.12202
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 74.62,
          "high": 74.85,
          "low": 73.47,
          "close": 73.5,
          "volume": 2527.514,
          "close_time": 1775303999999,
          "quote_volume": 187371.68631,
          "trades": 3050,
          "taker_buy_base": 1062.509,
          "taker_buy_quote": 78761.86072
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 73.51,
          "high": 74.05,
          "low": 73.03,
          "close": 73.34,
          "volume": 3061.194,
          "close_time": 1775318399999,
          "quote_volume": 225366.89429,
          "trades": 3122,
          "taker_buy_base": 1593.674,
          "taker_buy_quote": 117239.41407
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 73.33,
          "high": 74.36,
          "low": 72.73,
          "close": 73.53,
          "volume": 2324.639,
          "close_time": 1775332799999,
          "quote_volume": 170653.23229,
          "trades": 2873,
          "taker_buy_base": 1214.184,
          "taker_buy_quote": 89308.49939
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 73.53,
          "high": 73.63,
          "low": 72.65,
          "close": 73.37,
          "volume": 1467.351,
          "close_time": 1775347199999,
          "quote_volume": 107519.05718,
          "trades": 3319,
          "taker_buy_base": 717.516,
          "taker_buy_quote": 52584.8039
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 73.37,
          "high": 76.86,
          "low": 73.19,
          "close": 75.79,
          "volume": 8267.321,
          "close_time": 1775361599999,
          "quote_volume": 623785.04098,
          "trades": 9084,
          "taker_buy_base": 4586.481,
          "taker_buy_quote": 346303.72505
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 75.8,
          "high": 75.9,
          "low": 73.88,
          "close": 75.06,
          "volume": 4506.184,
          "close_time": 1775375999999,
          "quote_volume": 336471.54899,
          "trades": 4650,
          "taker_buy_base": 1720.72,
          "taker_buy_quote": 128643.34971
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 75.04,
          "high": 75.4,
          "low": 73.82,
          "close": 74.22,
          "volume": 2905.669,
          "close_time": 1775390399999,
          "quote_volume": 216207.7014,
          "trades": 3299,
          "taker_buy_base": 1052.141,
          "taker_buy_quote": 78231.78906
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 74.22,
          "high": 75.59,
          "low": 73.53,
          "close": 75.13,
          "volume": 3845.716,
          "close_time": 1775404799999,
          "quote_volume": 286333.31715,
          "trades": 5872,
          "taker_buy_base": 1806.12,
          "taker_buy_quote": 134568.9429
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 75.12,
          "high": 76.4,
          "low": 74.54,
          "close": 75.94,
          "volume": 3386.519,
          "close_time": 1775419199999,
          "quote_volume": 256171.82169,
          "trades": 4680,
          "taker_buy_base": 1953.867,
          "taker_buy_quote": 147836.6636
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 75.91,
          "high": 76.8,
          "low": 74.44,
          "close": 75.37,
          "volume": 4276.034,
          "close_time": 1775433599999,
          "quote_volume": 322836.66687,
          "trades": 4754,
          "taker_buy_base": 1877.793,
          "taker_buy_quote": 141846.06206
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 75.39,
          "high": 76.48,
          "low": 75.39,
          "close": 75.75,
          "volume": 3306.498,
          "close_time": 1775447999999,
          "quote_volume": 251374.11425,
          "trades": 3795,
          "taker_buy_base": 1741.021,
          "taker_buy_quote": 132386.84899
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 75.75,
          "high": 76.76,
          "low": 75.14,
          "close": 75.49,
          "volume": 3629.169,
          "close_time": 1775462399999,
          "quote_volume": 275352.59827,
          "trades": 3729,
          "taker_buy_base": 1851.002,
          "taker_buy_quote": 140471.15522
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 75.49,
          "high": 76.69,
          "low": 74.84,
          "close": 75.18,
          "volume": 2070.706,
          "close_time": 1775476799999,
          "quote_volume": 156876.30155,
          "trades": 3156,
          "taker_buy_base": 918.185,
          "taker_buy_quote": 69554.4719
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 75.17,
          "high": 76.25,
          "low": 74.77,
          "close": 75.43,
          "volume": 2539.632,
          "close_time": 1775491199999,
          "quote_volume": 191477.94172,
          "trades": 4614,
          "taker_buy_base": 1360.942,
          "taker_buy_quote": 102662.0687
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 75.36,
          "high": 76.08,
          "low": 74.74,
          "close": 75.55,
          "volume": 2939.693,
          "close_time": 1775505599999,
          "quote_volume": 221920.44808,
          "trades": 3950,
          "taker_buy_base": 1635.876,
          "taker_buy_quote": 123544.85305
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 75.55,
          "high": 75.69,
          "low": 73.34,
          "close": 73.93,
          "volume": 5838.83,
          "close_time": 1775519999999,
          "quote_volume": 434115.34077,
          "trades": 5557,
          "taker_buy_base": 1837.309,
          "taker_buy_quote": 136346.77928
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 73.92,
          "high": 74.06,
          "low": 72.86,
          "close": 73.24,
          "volume": 2035.786,
          "close_time": 1775534399999,
          "quote_volume": 149561.9379,
          "trades": 2702,
          "taker_buy_base": 758.391,
          "taker_buy_quote": 55740.00232
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 73.21,
          "high": 73.21,
          "low": 71.7,
          "close": 72.1,
          "volume": 2576.459,
          "close_time": 1775548799999,
          "quote_volume": 186588.318,
          "trades": 3480,
          "taker_buy_base": 1132.395,
          "taker_buy_quote": 81937.59549
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 72.09,
          "high": 72.69,
          "low": 71.54,
          "close": 71.87,
          "volume": 1927.176,
          "close_time": 1775563199999,
          "quote_volume": 139110.65344,
          "trades": 2713,
          "taker_buy_base": 852.56,
          "taker_buy_quote": 61568.5318
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 71.86,
          "high": 72.96,
          "low": 71.0,
          "close": 72.04,
          "volume": 5010.532,
          "close_time": 1775577599999,
          "quote_volume": 360238.57996,
          "trades": 5123,
          "taker_buy_base": 2367.556,
          "taker_buy_quote": 170056.19183
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 72.05,
          "high": 73.29,
          "low": 72.02,
          "close": 72.68,
          "volume": 3744.177,
          "close_time": 1775591999999,
          "quote_volume": 271709.44102,
          "trades": 4481,
          "taker_buy_base": 1547.793,
          "taker_buy_quote": 112392.10664
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 72.67,
          "high": 75.53,
          "low": 72.4,
          "close": 75.14,
          "volume": 5071.447,
          "close_time": 1775606399999,
          "quote_volume": 374907.39731,
          "trades": 7217,
          "taker_buy_base": 2633.308,
          "taker_buy_quote": 194905.90911
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 75.19,
          "high": 76.0,
          "low": 74.06,
          "close": 74.7,
          "volume": 4996.923,
          "close_time": 1775620799999,
          "quote_volume": 374708.7644,
          "trades": 7502,
          "taker_buy_base": 3138.462,
          "taker_buy_quote": 235530.67897
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 74.69,
          "high": 75.68,
          "low": 74.49,
          "close": 75.49,
          "volume": 1987.556,
          "close_time": 1775635199999,
          "quote_volume": 149400.96508,
          "trades": 2827,
          "taker_buy_base": 1230.75,
          "taker_buy_quote": 92513.01054
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 75.47,
          "high": 76.24,
          "low": 75.22,
          "close": 75.62,
          "volume": 2751.889,
          "close_time": 1775649599999,
          "quote_volume": 208652.45325,
          "trades": 3723,
          "taker_buy_base": 1578.442,
          "taker_buy_quote": 119714.38701
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 75.6,
          "high": 75.78,
          "low": 73.64,
          "close": 74.39,
          "volume": 4855.693,
          "close_time": 1775663999999,
          "quote_volume": 362162.23359,
          "trades": 5059,
          "taker_buy_base": 2096.136,
          "taker_buy_quote": 156540.2967
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 74.38,
          "high": 77.06,
          "low": 74.32,
          "close": 75.48,
          "volume": 4476.463,
          "close_time": 1775678399999,
          "quote_volume": 339094.78758,
          "trades": 5187,
          "taker_buy_base": 2243.34,
          "taker_buy_quote": 169832.56003
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 75.49,
          "high": 75.96,
          "low": 74.82,
          "close": 75.41,
          "volume": 1556.353,
          "close_time": 1775692799999,
          "quote_volume": 117137.24241,
          "trades": 2198,
          "taker_buy_base": 702.174,
          "taker_buy_quote": 52882.65697
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 75.41,
          "high": 75.46,
          "low": 72.98,
          "close": 73.2,
          "volume": 3625.84,
          "close_time": 1775707199999,
          "quote_volume": 267445.1767,
          "trades": 4516,
          "taker_buy_base": 1421.012,
          "taker_buy_quote": 104864.21247
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 73.19,
          "high": 73.4,
          "low": 72.53,
          "close": 73.13,
          "volume": 1997.866,
          "close_time": 1775721599999,
          "quote_volume": 145913.70448,
          "trades": 2653,
          "taker_buy_base": 870.386,
          "taker_buy_quote": 63541.02219
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 73.13,
          "high": 74.05,
          "low": 73.06,
          "close": 73.18,
          "volume": 2368.439,
          "close_time": 1775735999999,
          "quote_volume": 174151.52511,
          "trades": 2697,
          "taker_buy_base": 1181.548,
          "taker_buy_quote": 86872.638
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 73.17,
          "high": 74.1,
          "low": 72.0,
          "close": 73.8,
          "volume": 4220.651,
          "close_time": 1775750399999,
          "quote_volume": 307739.4835,
          "trades": 4960,
          "taker_buy_base": 2321.943,
          "taker_buy_quote": 169338.15968
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 73.83,
          "high": 75.07,
          "low": 72.87,
          "close": 74.5,
          "volume": 2305.04,
          "close_time": 1775764799999,
          "quote_volume": 170699.37446,
          "trades": 4029,
          "taker_buy_base": 1154.992,
          "taker_buy_quote": 85423.14743
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 74.52,
          "high": 75.93,
          "low": 74.5,
          "close": 74.93,
          "volume": 1515.093,
          "close_time": 1775779199999,
          "quote_volume": 113708.63466,
          "trades": 2886,
          "taker_buy_base": 883.613,
          "taker_buy_quote": 66352.93608
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 74.94,
          "high": 76.96,
          "low": 74.62,
          "close": 76.36,
          "volume": 5920.816,
          "close_time": 1775793599999,
          "quote_volume": 450575.5883,
          "trades": 8804,
          "taker_buy_base": 3446.469,
          "taker_buy_quote": 262404.86268
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 76.4,
          "high": 77.34,
          "low": 76.09,
          "close": 76.25,
          "volume": 2757.628,
          "close_time": 1775807999999,
          "quote_volume": 211404.12908,
          "trades": 2334,
          "taker_buy_base": 1672.317,
          "taker_buy_quote": 128309.37883
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 75.65,
          "high": 75.69,
          "low": 75.0,
          "close": 75.33,
          "volume": 428.572,
          "close_time": 1775822399999,
          "quote_volume": 32273.66512,
          "trades": 660,
          "taker_buy_base": 249.863,
          "taker_buy_quote": 18824.65503
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 76.78,
          "high": 77.83,
          "low": 76.03,
          "close": 76.43,
          "volume": 7717.047,
          "close_time": 1775836799999,
          "quote_volume": 593257.89695,
          "trades": 6850,
          "taker_buy_base": 4130.873,
          "taker_buy_quote": 317626.11167
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 76.43,
          "high": 77.84,
          "low": 75.67,
          "close": 77.12,
          "volume": 4933.049,
          "close_time": 1775851199999,
          "quote_volume": 377876.35701,
          "trades": 5006,
          "taker_buy_base": 2539.049,
          "taker_buy_quote": 194749.77259
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 77.1,
          "high": 79.99,
          "low": 76.9,
          "close": 78.49,
          "volume": 4605.201,
          "close_time": 1775865599999,
          "quote_volume": 361592.84938,
          "trades": 7139,
          "taker_buy_base": 2224.656,
          "taker_buy_quote": 174721.22452
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 78.51,
          "high": 78.91,
          "low": 76.73,
          "close": 77.21,
          "volume": 4221.025,
          "close_time": 1775879999999,
          "quote_volume": 327616.88703,
          "trades": 5355,
          "taker_buy_base": 1318.435,
          "taker_buy_quote": 102477.9616
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 77.22,
          "high": 77.41,
          "low": 76.71,
          "close": 77.09,
          "volume": 1184.678,
          "close_time": 1775894399999,
          "quote_volume": 91298.75776,
          "trades": 1945,
          "taker_buy_base": 583.667,
          "taker_buy_quote": 44987.86948
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 77.06,
          "high": 77.61,
          "low": 76.4,
          "close": 76.82,
          "volume": 1192.763,
          "close_time": 1775908799999,
          "quote_volume": 91731.81587,
          "trades": 2893,
          "taker_buy_base": 502.3,
          "taker_buy_quote": 38625.95498
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 76.89,
          "high": 77.17,
          "low": 76.02,
          "close": 76.92,
          "volume": 1533.787,
          "close_time": 1775923199999,
          "quote_volume": 117344.29499,
          "trades": 2516,
          "taker_buy_base": 655.959,
          "taker_buy_quote": 50202.43889
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 76.91,
          "high": 77.85,
          "low": 76.78,
          "close": 77.53,
          "volume": 3255.979,
          "close_time": 1775937599999,
          "quote_volume": 251856.06382,
          "trades": 4083,
          "taker_buy_base": 1307.37,
          "taker_buy_quote": 101098.3035
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 77.52,
          "high": 78.13,
          "low": 77.06,
          "close": 77.71,
          "volume": 1738.857,
          "close_time": 1775951999999,
          "quote_volume": 134861.35086,
          "trades": 3004,
          "taker_buy_base": 1048.601,
          "taker_buy_quote": 81323.60367
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 77.68,
          "high": 78.1,
          "low": 76.13,
          "close": 76.95,
          "volume": 4541.578,
          "close_time": 1775966399999,
          "quote_volume": 350391.51642,
          "trades": 7320,
          "taker_buy_base": 2817.557,
          "taker_buy_quote": 217440.38786
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 76.94,
          "high": 77.15,
          "low": 76.08,
          "close": 76.46,
          "volume": 1680.748,
          "close_time": 1775980799999,
          "quote_volume": 128895.56166,
          "trades": 1680,
          "taker_buy_base": 706.989,
          "taker_buy_quote": 54179.23031
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 76.45,
          "high": 77.87,
          "low": 76.27,
          "close": 76.78,
          "volume": 2523.665,
          "close_time": 1775995199999,
          "quote_volume": 195010.2875,
          "trades": 2950,
          "taker_buy_base": 1515.2,
          "taker_buy_quote": 117165.90648
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 76.77,
          "high": 76.99,
          "low": 75.18,
          "close": 75.97,
          "volume": 6474.843,
          "close_time": 1776009599999,
          "quote_volume": 492541.51203,
          "trades": 5126,
          "taker_buy_base": 2823.281,
          "taker_buy_quote": 214620.05122
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 75.94,
          "high": 76.14,
          "low": 75.5,
          "close": 75.94,
          "volume": 2247.736,
          "close_time": 1776023999999,
          "quote_volume": 170377.51424,
          "trades": 2291,
          "taker_buy_base": 912.007,
          "taker_buy_quote": 69144.52271
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 75.94,
          "high": 76.68,
          "low": 74.18,
          "close": 74.21,
          "volume": 1587.939,
          "close_time": 1776038399999,
          "quote_volume": 119904.98201,
          "trades": 3124,
          "taker_buy_base": 874.48,
          "taker_buy_quote": 66143.69583
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 74.17,
          "high": 75.68,
          "low": 74.04,
          "close": 74.77,
          "volume": 2132.326,
          "close_time": 1776052799999,
          "quote_volume": 159868.91051,
          "trades": 2707,
          "taker_buy_base": 830.022,
          "taker_buy_quote": 62164.75132
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 74.65,
          "high": 75.07,
          "low": 74.22,
          "close": 74.81,
          "volume": 994.67,
          "close_time": 1776067199999,
          "quote_volume": 74334.58079,
          "trades": 1858,
          "taker_buy_base": 540.236,
          "taker_buy_quote": 40393.21866
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 74.78,
          "high": 74.8,
          "low": 74.11,
          "close": 74.19,
          "volume": 1277.219,
          "close_time": 1776081599999,
          "quote_volume": 95077.97368,
          "trades": 1907,
          "taker_buy_base": 666.57,
          "taker_buy_quote": 49629.94055
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 74.11,
          "high": 74.2,
          "low": 73.93,
          "close": 74.13,
          "volume": 63.758,
          "close_time": 1776095999999,
          "quote_volume": 4722.17828,
          "trades": 151,
          "taker_buy_base": 42.915,
          "taker_buy_quote": 3177.88901
        }
      ]
    },
    "1d": {
      "count": 733,
      "start_date": "2024-04-11T00:00:00",
      "end_date": "2026-04-13T00:00:00",
      "klines": [
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 116.8,
          "high": 117.5,
          "low": 113.7,
          "close": 115.3,
          "volume": 38338.891,
          "close_time": 1712879999999,
          "quote_volume": 4442310.8469,
          "trades": 21570,
          "taker_buy_base": 19479.021,
          "taker_buy_quote": 2256813.4703
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 115.2,
          "high": 116.9,
          "low": 94.2,
          "close": 105.0,
          "volume": 114001.334,
          "close_time": 1712966399999,
          "quote_volume": 12060146.3399,
          "trades": 78753,
          "taker_buy_base": 52020.68,
          "taker_buy_quote": 5486004.434
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 104.9,
          "high": 105.7,
          "low": 82.5,
          "close": 95.5,
          "volume": 173807.65,
          "close_time": 1713052799999,
          "quote_volume": 16336797.2545,
          "trades": 117428,
          "taker_buy_base": 81595.242,
          "taker_buy_quote": 7663265.7355
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 95.5,
          "high": 105.8,
          "low": 90.9,
          "close": 104.8,
          "volume": 116575.081,
          "close_time": 1713139199999,
          "quote_volume": 11443136.6195,
          "trades": 79754,
          "taker_buy_base": 58321.194,
          "taker_buy_quote": 5730921.7774
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 104.8,
          "high": 115.4,
          "low": 101.2,
          "close": 103.6,
          "volume": 132827.968,
          "close_time": 1713225599999,
          "quote_volume": 14415487.2438,
          "trades": 80486,
          "taker_buy_base": 65278.888,
          "taker_buy_quote": 7096957.3148
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 103.7,
          "high": 105.6,
          "low": 97.3,
          "close": 103.4,
          "volume": 56830.352,
          "close_time": 1713311999999,
          "quote_volume": 5788308.9779,
          "trades": 33325,
          "taker_buy_base": 26472.413,
          "taker_buy_quote": 2695474.9205
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 103.4,
          "high": 105.0,
          "low": 99.3,
          "close": 101.8,
          "volume": 30839.472,
          "close_time": 1713398399999,
          "quote_volume": 3147438.9888,
          "trades": 21131,
          "taker_buy_base": 15510.874,
          "taker_buy_quote": 1582467.4209
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 101.7,
          "high": 108.9,
          "low": 98.7,
          "close": 108.4,
          "volume": 30158.187,
          "close_time": 1713484799999,
          "quote_volume": 3130807.4313,
          "trades": 21917,
          "taker_buy_base": 16185.864,
          "taker_buy_quote": 1682354.6807
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 108.3,
          "high": 109.4,
          "low": 99.2,
          "close": 104.5,
          "volume": 41407.411,
          "close_time": 1713571199999,
          "quote_volume": 4359174.3145,
          "trades": 37822,
          "taker_buy_base": 20252.737,
          "taker_buy_quote": 2133758.7923
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 104.4,
          "high": 110.3,
          "low": 103.0,
          "close": 109.8,
          "volume": 23612.917,
          "close_time": 1713657599999,
          "quote_volume": 2520141.0221,
          "trades": 18755,
          "taker_buy_base": 13099.354,
          "taker_buy_quote": 1396507.604
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 109.8,
          "high": 109.9,
          "low": 104.6,
          "close": 106.3,
          "volume": 19735.06,
          "close_time": 1713743999999,
          "quote_volume": 2121487.9586,
          "trades": 15934,
          "taker_buy_base": 9253.497,
          "taker_buy_quote": 994421.3085
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 106.4,
          "high": 110.5,
          "low": 105.7,
          "close": 108.3,
          "volume": 26644.656,
          "close_time": 1713830399999,
          "quote_volume": 2876546.1161,
          "trades": 19058,
          "taker_buy_base": 13020.775,
          "taker_buy_quote": 1406758.8192
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 108.3,
          "high": 109.6,
          "low": 105.5,
          "close": 109.2,
          "volume": 27769.657,
          "close_time": 1713916799999,
          "quote_volume": 2996656.5801,
          "trades": 17743,
          "taker_buy_base": 14026.0,
          "taker_buy_quote": 1514054.9602
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 109.2,
          "high": 116.7,
          "low": 107.1,
          "close": 107.8,
          "volume": 69497.676,
          "close_time": 1714003199999,
          "quote_volume": 7755106.6192,
          "trades": 44948,
          "taker_buy_base": 35998.815,
          "taker_buy_quote": 4018407.9846
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 107.9,
          "high": 110.6,
          "low": 105.3,
          "close": 110.0,
          "volume": 29298.911,
          "close_time": 1714089599999,
          "quote_volume": 3164550.4048,
          "trades": 23234,
          "taker_buy_base": 14458.707,
          "taker_buy_quote": 1563565.8685
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 110.0,
          "high": 111.4,
          "low": 106.4,
          "close": 106.5,
          "volume": 25957.511,
          "close_time": 1714175999999,
          "quote_volume": 2820941.1447,
          "trades": 21878,
          "taker_buy_base": 11549.488,
          "taker_buy_quote": 1256105.3982
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 106.6,
          "high": 107.3,
          "low": 102.0,
          "close": 104.2,
          "volume": 34204.345,
          "close_time": 1714262399999,
          "quote_volume": 3558787.7054,
          "trades": 25013,
          "taker_buy_base": 16096.091,
          "taker_buy_quote": 1675598.6092
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 104.2,
          "high": 107.0,
          "low": 101.5,
          "close": 101.6,
          "volume": 27629.648,
          "close_time": 1714348799999,
          "quote_volume": 2876838.3137,
          "trades": 16632,
          "taker_buy_base": 11033.383,
          "taker_buy_quote": 1149802.167
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 101.6,
          "high": 104.4,
          "low": 100.5,
          "close": 103.1,
          "volume": 28318.104,
          "close_time": 1714435199999,
          "quote_volume": 2900405.2371,
          "trades": 19916,
          "taker_buy_base": 14634.682,
          "taker_buy_quote": 1500387.8874
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 103.1,
          "high": 104.6,
          "low": 96.3,
          "close": 99.6,
          "volume": 42961.09,
          "close_time": 1714521599999,
          "quote_volume": 4294176.5536,
          "trades": 24565,
          "taker_buy_base": 20578.508,
          "taker_buy_quote": 2058032.0664
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 99.7,
          "high": 102.5,
          "low": 93.5,
          "close": 101.5,
          "volume": 37323.815,
          "close_time": 1714607999999,
          "quote_volume": 3666952.2898,
          "trades": 25841,
          "taker_buy_base": 16078.82,
          "taker_buy_quote": 1581963.0495
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 101.6,
          "high": 103.8,
          "low": 99.1,
          "close": 101.6,
          "volume": 30197.089,
          "close_time": 1714694399999,
          "quote_volume": 3071409.4089,
          "trades": 18403,
          "taker_buy_base": 14957.764,
          "taker_buy_quote": 1520361.1171
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 101.7,
          "high": 106.8,
          "low": 101.1,
          "close": 105.9,
          "volume": 25290.592,
          "close_time": 1714780799999,
          "quote_volume": 2637527.4074,
          "trades": 16552,
          "taker_buy_base": 13698.544,
          "taker_buy_quote": 1427933.0993
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 105.9,
          "high": 106.6,
          "low": 101.8,
          "close": 102.1,
          "volume": 26758.135,
          "close_time": 1714867199999,
          "quote_volume": 2787518.1554,
          "trades": 17255,
          "taker_buy_base": 12480.482,
          "taker_buy_quote": 1300973.8475
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 102.1,
          "high": 103.1,
          "low": 100.2,
          "close": 101.0,
          "volume": 25407.407,
          "close_time": 1714953599999,
          "quote_volume": 2570621.7952,
          "trades": 16619,
          "taker_buy_base": 14213.205,
          "taker_buy_quote": 1438322.9854
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 101.0,
          "high": 103.9,
          "low": 97.8,
          "close": 98.2,
          "volume": 53837.533,
          "close_time": 1715039999999,
          "quote_volume": 5420609.7082,
          "trades": 31078,
          "taker_buy_base": 26118.82,
          "taker_buy_quote": 2632020.2959
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 98.2,
          "high": 101.2,
          "low": 96.4,
          "close": 96.5,
          "volume": 38279.867,
          "close_time": 1715126399999,
          "quote_volume": 3785547.426,
          "trades": 22819,
          "taker_buy_base": 16155.307,
          "taker_buy_quote": 1598663.6375
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 96.5,
          "high": 98.7,
          "low": 95.3,
          "close": 97.0,
          "volume": 40803.531,
          "close_time": 1715212799999,
          "quote_volume": 3963069.7386,
          "trades": 25774,
          "taker_buy_base": 17636.469,
          "taker_buy_quote": 1712550.6934
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 97.0,
          "high": 99.7,
          "low": 96.0,
          "close": 99.2,
          "volume": 28937.34,
          "close_time": 1715299199999,
          "quote_volume": 2822884.2163,
          "trades": 18479,
          "taker_buy_base": 15849.302,
          "taker_buy_quote": 1544937.9924
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 99.2,
          "high": 100.5,
          "low": 94.9,
          "close": 96.3,
          "volume": 30766.195,
          "close_time": 1715385599999,
          "quote_volume": 2996478.2739,
          "trades": 19660,
          "taker_buy_base": 14355.762,
          "taker_buy_quote": 1398922.6512
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 96.4,
          "high": 97.5,
          "low": 95.0,
          "close": 95.5,
          "volume": 14870.473,
          "close_time": 1715471999999,
          "quote_volume": 1429279.0125,
          "trades": 11045,
          "taker_buy_base": 7227.688,
          "taker_buy_quote": 694962.0194
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 95.6,
          "high": 96.3,
          "low": 93.2,
          "close": 94.4,
          "volume": 15767.275,
          "close_time": 1715558399999,
          "quote_volume": 1494628.1374,
          "trades": 11300,
          "taker_buy_base": 6932.33,
          "taker_buy_quote": 656742.863
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 94.4,
          "high": 97.0,
          "low": 91.4,
          "close": 96.1,
          "volume": 26521.729,
          "close_time": 1715644799999,
          "quote_volume": 2516618.9583,
          "trades": 16708,
          "taker_buy_base": 13301.637,
          "taker_buy_quote": 1262916.5389
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 96.0,
          "high": 96.5,
          "low": 91.8,
          "close": 92.8,
          "volume": 29244.076,
          "close_time": 1715731199999,
          "quote_volume": 2738450.9315,
          "trades": 19685,
          "taker_buy_base": 13375.027,
          "taker_buy_quote": 1252573.2377
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 92.8,
          "high": 97.1,
          "low": 92.0,
          "close": 96.5,
          "volume": 33646.01,
          "close_time": 1715817599999,
          "quote_volume": 3198329.1443,
          "trades": 18475,
          "taker_buy_base": 16458.59,
          "taker_buy_quote": 1565268.2141
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 96.6,
          "high": 97.0,
          "low": 94.3,
          "close": 94.7,
          "volume": 24277.892,
          "close_time": 1715903999999,
          "quote_volume": 2323748.858,
          "trades": 15510,
          "taker_buy_base": 11869.156,
          "taker_buy_quote": 1136358.3212
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 94.8,
          "high": 98.6,
          "low": 93.4,
          "close": 98.0,
          "volume": 26696.125,
          "close_time": 1715990399999,
          "quote_volume": 2564499.5105,
          "trades": 15435,
          "taker_buy_base": 14376.59,
          "taker_buy_quote": 1381315.4943
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 97.9,
          "high": 100.9,
          "low": 97.1,
          "close": 98.1,
          "volume": 22680.529,
          "close_time": 1716076799999,
          "quote_volume": 2235438.4821,
          "trades": 15922,
          "taker_buy_base": 11288.485,
          "taker_buy_quote": 1113390.5525
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 98.2,
          "high": 98.4,
          "low": 94.2,
          "close": 94.6,
          "volume": 12212.694,
          "close_time": 1716163199999,
          "quote_volume": 1174922.284,
          "trades": 10537,
          "taker_buy_base": 5203.219,
          "taker_buy_quote": 500763.1844
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 94.6,
          "high": 101.7,
          "low": 93.6,
          "close": 101.3,
          "volume": 37688.709,
          "close_time": 1716249599999,
          "quote_volume": 3699229.5924,
          "trades": 24760,
          "taker_buy_base": 19420.497,
          "taker_buy_quote": 1904961.0101
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 101.3,
          "high": 103.8,
          "low": 97.0,
          "close": 97.8,
          "volume": 49501.725,
          "close_time": 1716335999999,
          "quote_volume": 4954097.1963,
          "trades": 28475,
          "taker_buy_base": 25601.61,
          "taker_buy_quote": 2561523.3838
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 97.8,
          "high": 99.6,
          "low": 95.6,
          "close": 96.3,
          "volume": 29393.605,
          "close_time": 1716422399999,
          "quote_volume": 2874904.3137,
          "trades": 20258,
          "taker_buy_base": 12564.158,
          "taker_buy_quote": 1229950.2013
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 96.3,
          "high": 97.8,
          "low": 91.1,
          "close": 94.4,
          "volume": 46796.24,
          "close_time": 1716508799999,
          "quote_volume": 4421195.4379,
          "trades": 33268,
          "taker_buy_base": 23294.698,
          "taker_buy_quote": 2200931.9506
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 94.3,
          "high": 95.4,
          "low": 92.1,
          "close": 94.2,
          "volume": 31983.894,
          "close_time": 1716595199999,
          "quote_volume": 2997553.7802,
          "trades": 19164,
          "taker_buy_base": 15053.284,
          "taker_buy_quote": 1410846.7882
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 94.2,
          "high": 95.8,
          "low": 93.2,
          "close": 94.0,
          "volume": 22702.018,
          "close_time": 1716681599999,
          "quote_volume": 2140018.1369,
          "trades": 11207,
          "taker_buy_base": 12026.729,
          "taker_buy_quote": 1133411.4438
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 94.0,
          "high": 94.1,
          "low": 91.3,
          "close": 92.2,
          "volume": 26384.711,
          "close_time": 1716767999999,
          "quote_volume": 2445940.9528,
          "trades": 12670,
          "taker_buy_base": 13121.781,
          "taker_buy_quote": 1216423.3843
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 92.2,
          "high": 94.6,
          "low": 91.8,
          "close": 92.6,
          "volume": 28690.931,
          "close_time": 1716854399999,
          "quote_volume": 2666511.2073,
          "trades": 16841,
          "taker_buy_base": 13270.619,
          "taker_buy_quote": 1234176.2812
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 92.6,
          "high": 92.7,
          "low": 89.6,
          "close": 91.9,
          "volume": 42846.356,
          "close_time": 1716940799999,
          "quote_volume": 3911597.608,
          "trades": 24749,
          "taker_buy_base": 20171.249,
          "taker_buy_quote": 1842821.3671
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 91.9,
          "high": 93.6,
          "low": 90.6,
          "close": 92.1,
          "volume": 33288.117,
          "close_time": 1717027199999,
          "quote_volume": 3052990.7588,
          "trades": 19902,
          "taker_buy_base": 16823.452,
          "taker_buy_quote": 1543195.4438
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 92.1,
          "high": 92.6,
          "low": 89.1,
          "close": 90.6,
          "volume": 39598.408,
          "close_time": 1717113599999,
          "quote_volume": 3598768.6479,
          "trades": 22984,
          "taker_buy_base": 17852.102,
          "taker_buy_quote": 1623824.0791
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 90.6,
          "high": 92.0,
          "low": 89.2,
          "close": 90.6,
          "volume": 27717.3,
          "close_time": 1717199999999,
          "quote_volume": 2514331.341,
          "trades": 16463,
          "taker_buy_base": 13093.897,
          "taker_buy_quote": 1188644.6189
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 90.6,
          "high": 91.3,
          "low": 89.8,
          "close": 90.9,
          "volume": 14901.053,
          "close_time": 1717286399999,
          "quote_volume": 1347408.3694,
          "trades": 10185,
          "taker_buy_base": 7032.731,
          "taker_buy_quote": 636081.6708
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 90.9,
          "high": 92.9,
          "low": 90.6,
          "close": 91.5,
          "volume": 35484.747,
          "close_time": 1717372799999,
          "quote_volume": 3255867.2749,
          "trades": 20893,
          "taker_buy_base": 18319.894,
          "taker_buy_quote": 1681318.9199
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 91.5,
          "high": 92.7,
          "low": 90.4,
          "close": 90.6,
          "volume": 22979.86,
          "close_time": 1717459199999,
          "quote_volume": 2106080.4725,
          "trades": 13902,
          "taker_buy_base": 10244.888,
          "taker_buy_quote": 938963.9036
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 90.5,
          "high": 91.8,
          "low": 89.9,
          "close": 91.2,
          "volume": 27393.241,
          "close_time": 1717545599999,
          "quote_volume": 2487745.0309,
          "trades": 12117,
          "taker_buy_base": 11009.883,
          "taker_buy_quote": 1000993.763
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 91.2,
          "high": 91.8,
          "low": 89.0,
          "close": 90.5,
          "volume": 41225.248,
          "close_time": 1717631999999,
          "quote_volume": 3732297.7486,
          "trades": 19995,
          "taker_buy_base": 17803.195,
          "taker_buy_quote": 1613324.6166
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 90.5,
          "high": 91.1,
          "low": 88.4,
          "close": 89.7,
          "volume": 34763.155,
          "close_time": 1717718399999,
          "quote_volume": 3133772.044,
          "trades": 14357,
          "taker_buy_base": 16491.35,
          "taker_buy_quote": 1487654.9942
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 89.8,
          "high": 91.1,
          "low": 77.6,
          "close": 86.2,
          "volume": 79580.475,
          "close_time": 1717804799999,
          "quote_volume": 6795933.692,
          "trades": 50238,
          "taker_buy_base": 40492.367,
          "taker_buy_quote": 3451623.3801
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 86.2,
          "high": 86.6,
          "low": 81.9,
          "close": 83.3,
          "volume": 49958.894,
          "close_time": 1717891199999,
          "quote_volume": 4206662.7331,
          "trades": 19269,
          "taker_buy_base": 22727.441,
          "taker_buy_quote": 1910740.1804
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 83.4,
          "high": 88.1,
          "low": 82.9,
          "close": 87.7,
          "volume": 34139.775,
          "close_time": 1717977599999,
          "quote_volume": 2922926.0601,
          "trades": 14808,
          "taker_buy_base": 16894.732,
          "taker_buy_quote": 1445608.6031
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 87.7,
          "high": 90.6,
          "low": 87.1,
          "close": 87.7,
          "volume": 60680.677,
          "close_time": 1718063999999,
          "quote_volume": 5383669.2158,
          "trades": 28144,
          "taker_buy_base": 27655.953,
          "taker_buy_quote": 2455366.2954
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 87.7,
          "high": 87.9,
          "low": 81.7,
          "close": 84.6,
          "volume": 45775.648,
          "close_time": 1718150399999,
          "quote_volume": 3894192.9,
          "trades": 24932,
          "taker_buy_base": 20003.44,
          "taker_buy_quote": 1692468.4074
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 84.6,
          "high": 88.5,
          "low": 83.3,
          "close": 87.5,
          "volume": 40803.129,
          "close_time": 1718236799999,
          "quote_volume": 3524085.6497,
          "trades": 28457,
          "taker_buy_base": 19221.225,
          "taker_buy_quote": 1660048.8998
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 87.4,
          "high": 88.2,
          "low": 82.5,
          "close": 83.1,
          "volume": 30114.136,
          "close_time": 1718323199999,
          "quote_volume": 2547535.1405,
          "trades": 23552,
          "taker_buy_base": 14786.716,
          "taker_buy_quote": 1250396.0529
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 83.1,
          "high": 83.5,
          "low": 78.9,
          "close": 81.4,
          "volume": 39310.249,
          "close_time": 1718409599999,
          "quote_volume": 3206278.4093,
          "trades": 27926,
          "taker_buy_base": 18308.649,
          "taker_buy_quote": 1493614.9607
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 81.4,
          "high": 83.7,
          "low": 81.3,
          "close": 82.3,
          "volume": 18574.131,
          "close_time": 1718495999999,
          "quote_volume": 1537377.0411,
          "trades": 10344,
          "taker_buy_base": 9317.429,
          "taker_buy_quote": 771110.7804
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 82.4,
          "high": 83.7,
          "low": 82.0,
          "close": 82.9,
          "volume": 12190.597,
          "close_time": 1718582399999,
          "quote_volume": 1009532.7252,
          "trades": 7641,
          "taker_buy_base": 6076.64,
          "taker_buy_quote": 503159.4794
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 83.0,
          "high": 83.4,
          "low": 77.1,
          "close": 79.8,
          "volume": 53480.518,
          "close_time": 1718668799999,
          "quote_volume": 4297462.5009,
          "trades": 26031,
          "taker_buy_base": 27806.217,
          "taker_buy_quote": 2234213.9292
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 79.8,
          "high": 80.1,
          "low": 72.0,
          "close": 76.6,
          "volume": 68142.535,
          "close_time": 1718755199999,
          "quote_volume": 5139712.9838,
          "trades": 33082,
          "taker_buy_base": 33351.708,
          "taker_buy_quote": 2515178.0325
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 76.6,
          "high": 79.8,
          "low": 76.2,
          "close": 79.0,
          "volume": 25855.757,
          "close_time": 1718841599999,
          "quote_volume": 2023506.8725,
          "trades": 14241,
          "taker_buy_base": 11982.536,
          "taker_buy_quote": 937472.2113
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 79.0,
          "high": 80.2,
          "low": 77.3,
          "close": 78.2,
          "volume": 24466.599,
          "close_time": 1718927999999,
          "quote_volume": 1930141.9749,
          "trades": 13732,
          "taker_buy_base": 11654.834,
          "taker_buy_quote": 919212.7957
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 78.1,
          "high": 79.0,
          "low": 75.0,
          "close": 76.4,
          "volume": 21190.997,
          "close_time": 1719014399999,
          "quote_volume": 1625776.9438,
          "trades": 13778,
          "taker_buy_base": 9354.379,
          "taker_buy_quote": 718167.8678
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 76.5,
          "high": 76.6,
          "low": 74.7,
          "close": 75.3,
          "volume": 9302.252,
          "close_time": 1719100799999,
          "quote_volume": 700301.4561,
          "trades": 6149,
          "taker_buy_base": 4499.425,
          "taker_buy_quote": 338747.9455
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 75.2,
          "high": 77.3,
          "low": 73.6,
          "close": 74.0,
          "volume": 14015.267,
          "close_time": 1719187199999,
          "quote_volume": 1057386.5712,
          "trades": 7454,
          "taker_buy_base": 5968.124,
          "taker_buy_quote": 451372.1013
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 74.0,
          "high": 75.4,
          "low": 72.1,
          "close": 74.5,
          "volume": 35632.004,
          "close_time": 1719273599999,
          "quote_volume": 2632063.4521,
          "trades": 21921,
          "taker_buy_base": 16114.445,
          "taker_buy_quote": 1190928.1301
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 74.5,
          "high": 76.8,
          "low": 73.9,
          "close": 76.6,
          "volume": 20272.44,
          "close_time": 1719359999999,
          "quote_volume": 1531811.5906,
          "trades": 13579,
          "taker_buy_base": 9575.821,
          "taker_buy_quote": 723892.0045
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 76.5,
          "high": 77.9,
          "low": 74.9,
          "close": 75.7,
          "volume": 17057.773,
          "close_time": 1719446399999,
          "quote_volume": 1302444.3743,
          "trades": 14760,
          "taker_buy_base": 7388.813,
          "taker_buy_quote": 563833.6226
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 75.8,
          "high": 77.0,
          "low": 72.8,
          "close": 73.0,
          "volume": 33507.506,
          "close_time": 1719532799999,
          "quote_volume": 2501896.3565,
          "trades": 17358,
          "taker_buy_base": 19035.787,
          "taker_buy_quote": 1415426.3475
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 73.0,
          "high": 76.7,
          "low": 69.9,
          "close": 76.6,
          "volume": 79883.305,
          "close_time": 1719619199999,
          "quote_volume": 5819770.2872,
          "trades": 45998,
          "taker_buy_base": 41532.589,
          "taker_buy_quote": 3025831.489
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 76.5,
          "high": 79.5,
          "low": 75.3,
          "close": 75.7,
          "volume": 50356.614,
          "close_time": 1719705599999,
          "quote_volume": 3914104.5917,
          "trades": 42279,
          "taker_buy_base": 23424.754,
          "taker_buy_quote": 1820115.8514
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 75.8,
          "high": 77.3,
          "low": 74.4,
          "close": 77.3,
          "volume": 24444.726,
          "close_time": 1719791999999,
          "quote_volume": 1856560.7778,
          "trades": 15677,
          "taker_buy_base": 11437.34,
          "taker_buy_quote": 869564.8419
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 77.4,
          "high": 80.8,
          "low": 77.1,
          "close": 80.2,
          "volume": 27258.244,
          "close_time": 1719878399999,
          "quote_volume": 2146400.6588,
          "trades": 19206,
          "taker_buy_base": 12801.302,
          "taker_buy_quote": 1008659.4741
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 80.2,
          "high": 81.6,
          "low": 79.4,
          "close": 80.3,
          "volume": 29672.788,
          "close_time": 1719964799999,
          "quote_volume": 2387237.6659,
          "trades": 19168,
          "taker_buy_base": 15128.851,
          "taker_buy_quote": 1217246.5648
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 80.3,
          "high": 80.5,
          "low": 75.4,
          "close": 76.5,
          "volume": 24203.412,
          "close_time": 1720051199999,
          "quote_volume": 1885902.8103,
          "trades": 19155,
          "taker_buy_base": 10571.562,
          "taker_buy_quote": 823281.7128
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 76.4,
          "high": 77.1,
          "low": 69.8,
          "close": 71.9,
          "volume": 43009.579,
          "close_time": 1720137599999,
          "quote_volume": 3128281.1252,
          "trades": 28622,
          "taker_buy_base": 21007.645,
          "taker_buy_quote": 1528213.0704
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 71.9,
          "high": 76.5,
          "low": 63.8,
          "close": 74.0,
          "volume": 86210.82,
          "close_time": 1720223999999,
          "quote_volume": 5967663.7709,
          "trades": 56501,
          "taker_buy_base": 41218.709,
          "taker_buy_quote": 2855932.2576
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 74.0,
          "high": 75.6,
          "low": 72.6,
          "close": 74.7,
          "volume": 25141.023,
          "close_time": 1720310399999,
          "quote_volume": 1868336.8073,
          "trades": 18613,
          "taker_buy_base": 11802.165,
          "taker_buy_quote": 877141.3
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 74.7,
          "high": 74.7,
          "low": 69.0,
          "close": 69.1,
          "volume": 22770.912,
          "close_time": 1720396799999,
          "quote_volume": 1652867.7822,
          "trades": 14942,
          "taker_buy_base": 10612.341,
          "taker_buy_quote": 768752.0237
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 69.2,
          "high": 72.5,
          "low": 66.8,
          "close": 71.1,
          "volume": 34308.992,
          "close_time": 1720483199999,
          "quote_volume": 2399142.2959,
          "trades": 22901,
          "taker_buy_base": 17268.057,
          "taker_buy_quote": 1206390.3789
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 71.0,
          "high": 73.3,
          "low": 70.7,
          "close": 71.9,
          "volume": 17022.123,
          "close_time": 1720569599999,
          "quote_volume": 1223394.2699,
          "trades": 13483,
          "taker_buy_base": 8646.569,
          "taker_buy_quote": 622207.0639
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 71.8,
          "high": 72.6,
          "low": 69.5,
          "close": 70.0,
          "volume": 19772.568,
          "close_time": 1720655999999,
          "quote_volume": 1402360.5774,
          "trades": 14285,
          "taker_buy_base": 9518.334,
          "taker_buy_quote": 675468.6463
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 70.0,
          "high": 71.6,
          "low": 68.2,
          "close": 68.6,
          "volume": 18826.686,
          "close_time": 1720742399999,
          "quote_volume": 1317826.2323,
          "trades": 11601,
          "taker_buy_base": 9243.263,
          "taker_buy_quote": 647124.6985
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 68.7,
          "high": 72.0,
          "low": 68.4,
          "close": 70.8,
          "volume": 19926.26,
          "close_time": 1720828799999,
          "quote_volume": 1407653.935,
          "trades": 12138,
          "taker_buy_base": 9495.318,
          "taker_buy_quote": 671279.3234
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 70.8,
          "high": 72.4,
          "low": 70.5,
          "close": 71.5,
          "volume": 14411.195,
          "close_time": 1720915199999,
          "quote_volume": 1032121.7534,
          "trades": 9316,
          "taker_buy_base": 7375.94,
          "taker_buy_quote": 528516.7019
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 71.5,
          "high": 74.6,
          "low": 70.8,
          "close": 74.1,
          "volume": 25281.45,
          "close_time": 1721001599999,
          "quote_volume": 1844006.8602,
          "trades": 15090,
          "taker_buy_base": 13661.589,
          "taker_buy_quote": 995948.923
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 74.1,
          "high": 78.6,
          "low": 73.8,
          "close": 78.3,
          "volume": 24708.055,
          "close_time": 1721087999999,
          "quote_volume": 1866819.8932,
          "trades": 14659,
          "taker_buy_base": 11593.184,
          "taker_buy_quote": 877549.4629
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 78.3,
          "high": 81.0,
          "low": 76.1,
          "close": 79.3,
          "volume": 31262.919,
          "close_time": 1721174399999,
          "quote_volume": 2457572.2085,
          "trades": 22902,
          "taker_buy_base": 14836.018,
          "taker_buy_quote": 1166802.1324
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 79.3,
          "high": 80.8,
          "low": 76.6,
          "close": 76.8,
          "volume": 25280.196,
          "close_time": 1721260799999,
          "quote_volume": 1989912.0578,
          "trades": 17680,
          "taker_buy_base": 12214.419,
          "taker_buy_quote": 962793.7844
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 76.8,
          "high": 78.3,
          "low": 74.1,
          "close": 75.8,
          "volume": 25707.251,
          "close_time": 1721347199999,
          "quote_volume": 1960702.8982,
          "trades": 16826,
          "taker_buy_base": 11278.288,
          "taker_buy_quote": 860138.6086
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 75.8,
          "high": 77.1,
          "low": 73.0,
          "close": 76.6,
          "volume": 35021.616,
          "close_time": 1721433599999,
          "quote_volume": 2634103.0756,
          "trades": 18774,
          "taker_buy_base": 18361.015,
          "taker_buy_quote": 1382186.1015
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 76.6,
          "high": 76.9,
          "low": 74.3,
          "close": 75.6,
          "volume": 18860.658,
          "close_time": 1721519999999,
          "quote_volume": 1427262.4084,
          "trades": 10037,
          "taker_buy_base": 7977.08,
          "taker_buy_quote": 604143.6275
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 75.6,
          "high": 76.9,
          "low": 72.0,
          "close": 76.1,
          "volume": 30793.016,
          "close_time": 1721606399999,
          "quote_volume": 2306809.0734,
          "trades": 16281,
          "taker_buy_base": 15947.348,
          "taker_buy_quote": 1195112.139
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 76.1,
          "high": 76.5,
          "low": 73.1,
          "close": 73.5,
          "volume": 25770.571,
          "close_time": 1721692799999,
          "quote_volume": 1921551.846,
          "trades": 13456,
          "taker_buy_base": 12752.243,
          "taker_buy_quote": 950816.1916
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 73.6,
          "high": 74.7,
          "low": 71.1,
          "close": 72.8,
          "volume": 28563.959,
          "close_time": 1721779199999,
          "quote_volume": 2086005.5203,
          "trades": 18928,
          "taker_buy_base": 13062.236,
          "taker_buy_quote": 953261.2571
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 72.9,
          "high": 74.0,
          "low": 70.8,
          "close": 71.2,
          "volume": 20380.105,
          "close_time": 1721865599999,
          "quote_volume": 1480131.108,
          "trades": 12641,
          "taker_buy_base": 9429.782,
          "taker_buy_quote": 685028.7679
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 71.2,
          "high": 72.8,
          "low": 69.1,
          "close": 71.9,
          "volume": 27011.754,
          "close_time": 1721951999999,
          "quote_volume": 1904896.8512,
          "trades": 16776,
          "taker_buy_base": 14367.805,
          "taker_buy_quote": 1013632.0524
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 72.0,
          "high": 74.5,
          "low": 71.9,
          "close": 73.2,
          "volume": 28083.424,
          "close_time": 1722038399999,
          "quote_volume": 2058068.7108,
          "trades": 10908,
          "taker_buy_base": 13903.588,
          "taker_buy_quote": 1018723.4879
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 73.1,
          "high": 74.0,
          "low": 71.8,
          "close": 73.1,
          "volume": 20016.65,
          "close_time": 1722124799999,
          "quote_volume": 1461830.5532,
          "trades": 10362,
          "taker_buy_base": 8858.24,
          "taker_buy_quote": 646828.4396
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 73.1,
          "high": 73.4,
          "low": 71.0,
          "close": 71.6,
          "volume": 15179.513,
          "close_time": 1722211199999,
          "quote_volume": 1092444.457,
          "trades": 7039,
          "taker_buy_base": 7141.079,
          "taker_buy_quote": 513743.7879
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 71.6,
          "high": 73.5,
          "low": 71.4,
          "close": 71.7,
          "volume": 37282.132,
          "close_time": 1722297599999,
          "quote_volume": 2696108.1503,
          "trades": 17079,
          "taker_buy_base": 17897.952,
          "taker_buy_quote": 1294172.0687
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 71.7,
          "high": 72.5,
          "low": 68.3,
          "close": 68.8,
          "volume": 27456.314,
          "close_time": 1722383999999,
          "quote_volume": 1930105.6345,
          "trades": 13038,
          "taker_buy_base": 12470.351,
          "taker_buy_quote": 877236.5852
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 68.8,
          "high": 70.1,
          "low": 68.2,
          "close": 68.9,
          "volume": 25871.792,
          "close_time": 1722470399999,
          "quote_volume": 1792229.2404,
          "trades": 12241,
          "taker_buy_base": 13647.57,
          "taker_buy_quote": 946029.9539
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 68.9,
          "high": 70.3,
          "low": 65.3,
          "close": 69.2,
          "volume": 30191.232,
          "close_time": 1722556799999,
          "quote_volume": 2048072.9633,
          "trades": 13779,
          "taker_buy_base": 14560.399,
          "taker_buy_quote": 987440.0049
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 69.3,
          "high": 69.4,
          "low": 63.5,
          "close": 66.2,
          "volume": 42126.489,
          "close_time": 1722643199999,
          "quote_volume": 2785385.1549,
          "trades": 18517,
          "taker_buy_base": 19849.268,
          "taker_buy_quote": 1310959.8624
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 66.3,
          "high": 67.3,
          "low": 62.8,
          "close": 64.4,
          "volume": 30308.581,
          "close_time": 1722729599999,
          "quote_volume": 1979157.1921,
          "trades": 14019,
          "taker_buy_base": 15181.714,
          "taker_buy_quote": 992488.8144
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 64.4,
          "high": 65.1,
          "low": 59.5,
          "close": 60.0,
          "volume": 45093.35,
          "close_time": 1722815999999,
          "quote_volume": 2795124.2502,
          "trades": 16021,
          "taker_buy_base": 22370.695,
          "taker_buy_quote": 1385099.2092
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 60.0,
          "high": 60.8,
          "low": 50.0,
          "close": 58.4,
          "volume": 164219.676,
          "close_time": 1722902399999,
          "quote_volume": 9108324.1465,
          "trades": 71132,
          "taker_buy_base": 77356.099,
          "taker_buy_quote": 4295651.9532
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 58.5,
          "high": 62.6,
          "low": 58.5,
          "close": 61.5,
          "volume": 38139.179,
          "close_time": 1722988799999,
          "quote_volume": 2316544.8413,
          "trades": 14439,
          "taker_buy_base": 20124.465,
          "taker_buy_quote": 1223010.3609
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 61.5,
          "high": 64.0,
          "low": 57.9,
          "close": 59.0,
          "volume": 28783.589,
          "close_time": 1723075199999,
          "quote_volume": 1749540.8867,
          "trades": 13443,
          "taker_buy_base": 14599.129,
          "taker_buy_quote": 886310.6381
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 59.1,
          "high": 64.8,
          "low": 58.3,
          "close": 64.3,
          "volume": 24565.209,
          "close_time": 1723161599999,
          "quote_volume": 1522011.2456,
          "trades": 10025,
          "taker_buy_base": 12436.314,
          "taker_buy_quote": 770086.9432
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 64.3,
          "high": 67.0,
          "low": 63.0,
          "close": 66.0,
          "volume": 27998.581,
          "close_time": 1723247999999,
          "quote_volume": 1814561.474,
          "trades": 11578,
          "taker_buy_base": 14354.234,
          "taker_buy_quote": 930770.6048
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 66.0,
          "high": 68.0,
          "low": 64.8,
          "close": 67.3,
          "volume": 16102.167,
          "close_time": 1723334399999,
          "quote_volume": 1071819.971,
          "trades": 9073,
          "taker_buy_base": 7596.512,
          "taker_buy_quote": 506584.986
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 67.3,
          "high": 69.3,
          "low": 64.8,
          "close": 64.9,
          "volume": 15032.678,
          "close_time": 1723420799999,
          "quote_volume": 1005996.2474,
          "trades": 8774,
          "taker_buy_base": 6291.859,
          "taker_buy_quote": 422572.1477
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 65.0,
          "high": 67.4,
          "low": 64.0,
          "close": 66.0,
          "volume": 19298.783,
          "close_time": 1723507199999,
          "quote_volume": 1268943.8337,
          "trades": 11131,
          "taker_buy_base": 9551.903,
          "taker_buy_quote": 628373.7796
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 65.9,
          "high": 66.2,
          "low": 63.7,
          "close": 64.8,
          "volume": 21036.209,
          "close_time": 1723593599999,
          "quote_volume": 1365417.7528,
          "trades": 8501,
          "taker_buy_base": 11146.383,
          "taker_buy_quote": 723531.4216
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 64.8,
          "high": 65.8,
          "low": 62.9,
          "close": 63.2,
          "volume": 17866.482,
          "close_time": 1723679999999,
          "quote_volume": 1150183.9583,
          "trades": 8270,
          "taker_buy_base": 7601.158,
          "taker_buy_quote": 489240.1585
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 63.3,
          "high": 64.7,
          "low": 61.4,
          "close": 62.1,
          "volume": 19125.531,
          "close_time": 1723766399999,
          "quote_volume": 1207012.2732,
          "trades": 9741,
          "taker_buy_base": 9228.795,
          "taker_buy_quote": 582555.169
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 62.2,
          "high": 63.8,
          "low": 60.8,
          "close": 62.9,
          "volume": 18671.601,
          "close_time": 1723852799999,
          "quote_volume": 1164160.9445,
          "trades": 8471,
          "taker_buy_base": 10058.257,
          "taker_buy_quote": 627504.2988
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 62.9,
          "high": 63.4,
          "low": 62.0,
          "close": 63.3,
          "volume": 9347.57,
          "close_time": 1723939199999,
          "quote_volume": 586148.9664,
          "trades": 4850,
          "taker_buy_base": 4576.197,
          "taker_buy_quote": 287188.7063
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 63.4,
          "high": 63.5,
          "low": 61.9,
          "close": 62.5,
          "volume": 14000.631,
          "close_time": 1724025599999,
          "quote_volume": 874598.4579,
          "trades": 7965,
          "taker_buy_base": 7065.975,
          "taker_buy_quote": 441368.6248
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 62.5,
          "high": 62.5,
          "low": 60.7,
          "close": 61.8,
          "volume": 19514.955,
          "close_time": 1724111999999,
          "quote_volume": 1199157.7669,
          "trades": 8713,
          "taker_buy_base": 10002.47,
          "taker_buy_quote": 614326.7298
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 61.8,
          "high": 64.2,
          "low": 61.7,
          "close": 63.6,
          "volume": 18089.765,
          "close_time": 1724198399999,
          "quote_volume": 1142330.7716,
          "trades": 10542,
          "taker_buy_base": 8604.121,
          "taker_buy_quote": 543555.7952
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 63.6,
          "high": 65.3,
          "low": 62.6,
          "close": 64.4,
          "volume": 13219.601,
          "close_time": 1724284799999,
          "quote_volume": 845377.9762,
          "trades": 8883,
          "taker_buy_base": 6327.562,
          "taker_buy_quote": 404788.629
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 64.4,
          "high": 67.7,
          "low": 63.9,
          "close": 67.6,
          "volume": 14137.926,
          "close_time": 1724371199999,
          "quote_volume": 938733.0316,
          "trades": 8481,
          "taker_buy_base": 7422.627,
          "taker_buy_quote": 492567.1594
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 67.7,
          "high": 71.2,
          "low": 67.5,
          "close": 70.8,
          "volume": 17904.096,
          "close_time": 1724457599999,
          "quote_volume": 1234698.6131,
          "trades": 11211,
          "taker_buy_base": 9154.844,
          "taker_buy_quote": 632614.7658
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 70.8,
          "high": 72.2,
          "low": 69.8,
          "close": 71.5,
          "volume": 16777.248,
          "close_time": 1724543999999,
          "quote_volume": 1188629.1817,
          "trades": 9610,
          "taker_buy_base": 8660.844,
          "taker_buy_quote": 613600.655
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 71.4,
          "high": 71.6,
          "low": 68.1,
          "close": 68.8,
          "volume": 16133.524,
          "close_time": 1724630399999,
          "quote_volume": 1123752.6643,
          "trades": 7786,
          "taker_buy_base": 6917.067,
          "taker_buy_quote": 482100.5002
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 68.9,
          "high": 69.7,
          "low": 65.5,
          "close": 66.0,
          "volume": 24639.17,
          "close_time": 1724716799999,
          "quote_volume": 1659759.0021,
          "trades": 13409,
          "taker_buy_base": 11569.21,
          "taker_buy_quote": 782046.1062
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 65.9,
          "high": 67.1,
          "low": 62.3,
          "close": 63.6,
          "volume": 24547.483,
          "close_time": 1724803199999,
          "quote_volume": 1601428.6573,
          "trades": 12924,
          "taker_buy_base": 12677.501,
          "taker_buy_quote": 827122.8977
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 63.6,
          "high": 66.5,
          "low": 62.1,
          "close": 63.7,
          "volume": 27413.334,
          "close_time": 1724889599999,
          "quote_volume": 1759554.2728,
          "trades": 14647,
          "taker_buy_base": 13107.963,
          "taker_buy_quote": 843220.308
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 63.6,
          "high": 66.7,
          "low": 63.5,
          "close": 64.6,
          "volume": 19098.828,
          "close_time": 1724975999999,
          "quote_volume": 1241154.1727,
          "trades": 10131,
          "taker_buy_base": 8585.186,
          "taker_buy_quote": 557164.9991
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 64.5,
          "high": 65.8,
          "low": 62.2,
          "close": 64.0,
          "volume": 26844.671,
          "close_time": 1725062399999,
          "quote_volume": 1727174.9729,
          "trades": 10668,
          "taker_buy_base": 13413.677,
          "taker_buy_quote": 862741.3154
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 64.0,
          "high": 64.6,
          "low": 62.4,
          "close": 62.5,
          "volume": 12635.188,
          "close_time": 1725148799999,
          "quote_volume": 798720.5374,
          "trades": 6353,
          "taker_buy_base": 4899.725,
          "taker_buy_quote": 309708.6852
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 62.5,
          "high": 62.7,
          "low": 60.0,
          "close": 60.6,
          "volume": 11666.868,
          "close_time": 1725235199999,
          "quote_volume": 717945.517,
          "trades": 10517,
          "taker_buy_base": 5572.604,
          "taker_buy_quote": 343070.6127
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 60.6,
          "high": 62.7,
          "low": 59.9,
          "close": 62.4,
          "volume": 17353.276,
          "close_time": 1725321599999,
          "quote_volume": 1068519.9947,
          "trades": 10228,
          "taker_buy_base": 8518.311,
          "taker_buy_quote": 524242.1556
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 62.4,
          "high": 64.0,
          "low": 60.2,
          "close": 60.2,
          "volume": 12409.917,
          "close_time": 1725407999999,
          "quote_volume": 773109.8275,
          "trades": 5694,
          "taker_buy_base": 6687.58,
          "taker_buy_quote": 417985.0458
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 60.2,
          "high": 62.8,
          "low": 58.1,
          "close": 62.4,
          "volume": 18940.533,
          "close_time": 1725494399999,
          "quote_volume": 1148606.0658,
          "trades": 8384,
          "taker_buy_base": 9468.114,
          "taker_buy_quote": 574243.684
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 62.3,
          "high": 62.6,
          "low": 59.7,
          "close": 60.2,
          "volume": 15638.762,
          "close_time": 1725580799999,
          "quote_volume": 951567.1026,
          "trades": 5114,
          "taker_buy_base": 7665.674,
          "taker_buy_quote": 466195.8306
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 60.2,
          "high": 61.3,
          "low": 55.9,
          "close": 57.4,
          "volume": 34649.436,
          "close_time": 1725667199999,
          "quote_volume": 2016064.8425,
          "trades": 13758,
          "taker_buy_base": 14042.567,
          "taker_buy_quote": 819097.7811
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 57.4,
          "high": 60.2,
          "low": 56.8,
          "close": 60.2,
          "volume": 14005.59,
          "close_time": 1725753599999,
          "quote_volume": 828133.3169,
          "trades": 5749,
          "taker_buy_base": 7833.956,
          "taker_buy_quote": 463191.4986
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 60.2,
          "high": 69.8,
          "low": 60.1,
          "close": 69.1,
          "volume": 122310.64,
          "close_time": 1725839999999,
          "quote_volume": 8260637.0188,
          "trades": 47951,
          "taker_buy_base": 60861.47,
          "taker_buy_quote": 4112627.739
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 69.1,
          "high": 74.0,
          "low": 69.1,
          "close": 73.4,
          "volume": 76394.255,
          "close_time": 1725926399999,
          "quote_volume": 5470692.655,
          "trades": 34398,
          "taker_buy_base": 41083.211,
          "taker_buy_quote": 2944522.3121
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 73.4,
          "high": 75.0,
          "low": 72.3,
          "close": 72.7,
          "volume": 44603.161,
          "close_time": 1726012799999,
          "quote_volume": 3273037.1969,
          "trades": 23394,
          "taker_buy_base": 22069.615,
          "taker_buy_quote": 1621198.6816
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 72.8,
          "high": 72.8,
          "low": 70.6,
          "close": 70.7,
          "volume": 33768.009,
          "close_time": 1726099199999,
          "quote_volume": 2411006.0524,
          "trades": 16909,
          "taker_buy_base": 18465.562,
          "taker_buy_quote": 1319180.9459
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 70.7,
          "high": 77.7,
          "low": 70.1,
          "close": 77.7,
          "volume": 38261.619,
          "close_time": 1726185599999,
          "quote_volume": 2811332.7192,
          "trades": 21102,
          "taker_buy_base": 20527.469,
          "taker_buy_quote": 1510840.8383
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 77.7,
          "high": 78.0,
          "low": 75.4,
          "close": 76.4,
          "volume": 40644.144,
          "close_time": 1726271999999,
          "quote_volume": 3120887.2188,
          "trades": 21015,
          "taker_buy_base": 20748.413,
          "taker_buy_quote": 1594194.7121
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 76.5,
          "high": 76.6,
          "low": 73.8,
          "close": 74.3,
          "volume": 19271.107,
          "close_time": 1726358399999,
          "quote_volume": 1450859.0999,
          "trades": 9311,
          "taker_buy_base": 8964.355,
          "taker_buy_quote": 675389.7716
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 74.3,
          "high": 75.9,
          "low": 72.1,
          "close": 72.9,
          "volume": 19892.976,
          "close_time": 1726444799999,
          "quote_volume": 1478492.3981,
          "trades": 11928,
          "taker_buy_base": 9352.795,
          "taker_buy_quote": 695420.1754
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 72.9,
          "high": 73.5,
          "low": 69.5,
          "close": 70.6,
          "volume": 20292.054,
          "close_time": 1726531199999,
          "quote_volume": 1450674.034,
          "trades": 8922,
          "taker_buy_base": 10484.89,
          "taker_buy_quote": 750882.678
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 70.5,
          "high": 71.9,
          "low": 69.3,
          "close": 69.6,
          "volume": 21667.667,
          "close_time": 1726617599999,
          "quote_volume": 1524788.8313,
          "trades": 8463,
          "taker_buy_base": 11348.717,
          "taker_buy_quote": 798634.8643
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 69.6,
          "high": 73.9,
          "low": 68.9,
          "close": 73.2,
          "volume": 27447.783,
          "close_time": 1726703999999,
          "quote_volume": 1964714.9635,
          "trades": 11140,
          "taker_buy_base": 15778.199,
          "taker_buy_quote": 1129617.671
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 73.2,
          "high": 75.6,
          "low": 71.9,
          "close": 73.9,
          "volume": 33890.102,
          "close_time": 1726790399999,
          "quote_volume": 2496587.2918,
          "trades": 11972,
          "taker_buy_base": 16572.114,
          "taker_buy_quote": 1218780.4332
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 73.9,
          "high": 77.3,
          "low": 73.3,
          "close": 76.9,
          "volume": 24300.008,
          "close_time": 1726876799999,
          "quote_volume": 1846857.2237,
          "trades": 11581,
          "taker_buy_base": 10951.389,
          "taker_buy_quote": 831897.241
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 76.9,
          "high": 77.5,
          "low": 73.9,
          "close": 75.0,
          "volume": 18849.645,
          "close_time": 1726963199999,
          "quote_volume": 1416932.1491,
          "trades": 8775,
          "taker_buy_base": 6473.162,
          "taker_buy_quote": 487788.2026
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 75.0,
          "high": 75.2,
          "low": 72.4,
          "close": 73.8,
          "volume": 17869.848,
          "close_time": 1727049599999,
          "quote_volume": 1321344.1379,
          "trades": 9505,
          "taker_buy_base": 8508.007,
          "taker_buy_quote": 628733.5931
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 73.9,
          "high": 79.2,
          "low": 72.5,
          "close": 78.1,
          "volume": 29605.137,
          "close_time": 1727135999999,
          "quote_volume": 2261455.6765,
          "trades": 14295,
          "taker_buy_base": 15243.93,
          "taker_buy_quote": 1164458.2217
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 78.2,
          "high": 78.9,
          "low": 76.1,
          "close": 77.6,
          "volume": 25366.987,
          "close_time": 1727222399999,
          "quote_volume": 1965426.3609,
          "trades": 11101,
          "taker_buy_base": 12187.957,
          "taker_buy_quote": 944206.2345
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 77.7,
          "high": 80.3,
          "low": 76.8,
          "close": 78.0,
          "volume": 21122.051,
          "close_time": 1727308799999,
          "quote_volume": 1666533.9927,
          "trades": 11707,
          "taker_buy_base": 10452.693,
          "taker_buy_quote": 824388.8106
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 78.1,
          "high": 80.8,
          "low": 77.1,
          "close": 79.3,
          "volume": 21579.012,
          "close_time": 1727395199999,
          "quote_volume": 1712924.0594,
          "trades": 11469,
          "taker_buy_base": 10453.383,
          "taker_buy_quote": 829300.1797
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 79.2,
          "high": 80.9,
          "low": 77.1,
          "close": 78.5,
          "volume": 35126.134,
          "close_time": 1727481599999,
          "quote_volume": 2782309.5483,
          "trades": 14562,
          "taker_buy_base": 13585.838,
          "taker_buy_quote": 1078906.8204
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 78.5,
          "high": 79.6,
          "low": 76.1,
          "close": 77.2,
          "volume": 18004.884,
          "close_time": 1727567999999,
          "quote_volume": 1395056.696,
          "trades": 9500,
          "taker_buy_base": 9505.388,
          "taker_buy_quote": 736205.0072
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 77.2,
          "high": 78.0,
          "low": 74.8,
          "close": 76.1,
          "volume": 23317.835,
          "close_time": 1727654399999,
          "quote_volume": 1774359.7055,
          "trades": 10160,
          "taker_buy_base": 11924.17,
          "taker_buy_quote": 907341.9684
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 76.0,
          "high": 76.3,
          "low": 72.2,
          "close": 73.0,
          "volume": 25672.078,
          "close_time": 1727740799999,
          "quote_volume": 1907910.0125,
          "trades": 11713,
          "taker_buy_base": 12829.894,
          "taker_buy_quote": 953757.2638
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 73.1,
          "high": 74.7,
          "low": 67.8,
          "close": 68.6,
          "volume": 52687.69,
          "close_time": 1727827199999,
          "quote_volume": 3744838.56,
          "trades": 20780,
          "taker_buy_base": 26348.434,
          "taker_buy_quote": 1873897.3385
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 68.5,
          "high": 70.5,
          "low": 66.4,
          "close": 67.1,
          "volume": 32358.745,
          "close_time": 1727913599999,
          "quote_volume": 2215258.3274,
          "trades": 13028,
          "taker_buy_base": 16223.491,
          "taker_buy_quote": 1110979.5493
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 67.1,
          "high": 69.6,
          "low": 66.7,
          "close": 68.1,
          "volume": 25766.312,
          "close_time": 1727999999999,
          "quote_volume": 1757247.2566,
          "trades": 11211,
          "taker_buy_base": 13115.88,
          "taker_buy_quote": 895408.8612
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 68.1,
          "high": 70.6,
          "low": 67.3,
          "close": 70.4,
          "volume": 24130.639,
          "close_time": 1728086399999,
          "quote_volume": 1673463.1298,
          "trades": 7880,
          "taker_buy_base": 12511.511,
          "taker_buy_quote": 867512.4564
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 70.5,
          "high": 72.5,
          "low": 68.2,
          "close": 68.7,
          "volume": 26488.107,
          "close_time": 1728172799999,
          "quote_volume": 1873626.56,
          "trades": 11060,
          "taker_buy_base": 12866.996,
          "taker_buy_quote": 910626.3047
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 68.7,
          "high": 70.0,
          "low": 68.0,
          "close": 69.7,
          "volume": 18852.885,
          "close_time": 1728259199999,
          "quote_volume": 1300811.7087,
          "trades": 8127,
          "taker_buy_base": 9996.075,
          "taker_buy_quote": 689189.7489
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 69.7,
          "high": 71.1,
          "low": 67.1,
          "close": 67.4,
          "volume": 27989.276,
          "close_time": 1728345599999,
          "quote_volume": 1930521.2091,
          "trades": 9458,
          "taker_buy_base": 14099.76,
          "taker_buy_quote": 971804.1284
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 67.4,
          "high": 68.5,
          "low": 65.8,
          "close": 66.6,
          "volume": 26005.511,
          "close_time": 1728431999999,
          "quote_volume": 1744745.1631,
          "trades": 8945,
          "taker_buy_base": 13188.999,
          "taker_buy_quote": 885131.3
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 66.7,
          "high": 67.4,
          "low": 64.5,
          "close": 65.8,
          "volume": 46193.513,
          "close_time": 1728518399999,
          "quote_volume": 3057996.7239,
          "trades": 14850,
          "taker_buy_base": 22414.234,
          "taker_buy_quote": 1484349.3979
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 65.8,
          "high": 67.3,
          "low": 64.4,
          "close": 66.0,
          "volume": 17455.554,
          "close_time": 1728604799999,
          "quote_volume": 1151094.6057,
          "trades": 7177,
          "taker_buy_base": 9121.308,
          "taker_buy_quote": 601718.4927
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 66.1,
          "high": 67.9,
          "low": 65.5,
          "close": 66.6,
          "volume": 21939.04,
          "close_time": 1728691199999,
          "quote_volume": 1466523.0472,
          "trades": 7626,
          "taker_buy_base": 10159.631,
          "taker_buy_quote": 680478.4658
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 66.7,
          "high": 67.9,
          "low": 66.2,
          "close": 66.5,
          "volume": 17048.111,
          "close_time": 1728777599999,
          "quote_volume": 1140773.8381,
          "trades": 6960,
          "taker_buy_base": 8979.009,
          "taker_buy_quote": 601083.0395
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 66.6,
          "high": 66.9,
          "low": 64.1,
          "close": 64.8,
          "volume": 28415.27,
          "close_time": 1728863999999,
          "quote_volume": 1862169.4082,
          "trades": 8953,
          "taker_buy_base": 13343.753,
          "taker_buy_quote": 873688.0572
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 64.9,
          "high": 68.4,
          "low": 64.5,
          "close": 68.1,
          "volume": 46013.55,
          "close_time": 1728950399999,
          "quote_volume": 3087544.3484,
          "trades": 12840,
          "taker_buy_base": 23059.46,
          "taker_buy_quote": 1546039.4143
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 68.1,
          "high": 68.8,
          "low": 65.7,
          "close": 67.2,
          "volume": 47234.36,
          "close_time": 1729036799999,
          "quote_volume": 3167315.6021,
          "trades": 16050,
          "taker_buy_base": 21397.541,
          "taker_buy_quote": 1436953.4527
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 67.2,
          "high": 67.3,
          "low": 66.0,
          "close": 66.1,
          "volume": 18390.106,
          "close_time": 1729123199999,
          "quote_volume": 1221650.5853,
          "trades": 6910,
          "taker_buy_base": 8424.691,
          "taker_buy_quote": 560014.0247
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 66.1,
          "high": 66.5,
          "low": 64.2,
          "close": 64.5,
          "volume": 24786.421,
          "close_time": 1729209599999,
          "quote_volume": 1617076.0501,
          "trades": 7202,
          "taker_buy_base": 11617.258,
          "taker_buy_quote": 759392.0454
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 64.6,
          "high": 66.4,
          "low": 64.2,
          "close": 66.4,
          "volume": 20322.541,
          "close_time": 1729295999999,
          "quote_volume": 1328142.6973,
          "trades": 6921,
          "taker_buy_base": 9574.866,
          "taker_buy_quote": 625828.1284
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 66.4,
          "high": 66.9,
          "low": 64.8,
          "close": 65.7,
          "volume": 14766.267,
          "close_time": 1729382399999,
          "quote_volume": 971557.757,
          "trades": 5662,
          "taker_buy_base": 6855.202,
          "taker_buy_quote": 450632.2582
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 65.7,
          "high": 67.3,
          "low": 64.4,
          "close": 67.2,
          "volume": 24058.744,
          "close_time": 1729468799999,
          "quote_volume": 1590702.4186,
          "trades": 11504,
          "taker_buy_base": 11898.648,
          "taker_buy_quote": 787390.935
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 67.3,
          "high": 68.1,
          "low": 64.8,
          "close": 65.2,
          "volume": 32680.814,
          "close_time": 1729555199999,
          "quote_volume": 2168756.8488,
          "trades": 11693,
          "taker_buy_base": 14693.956,
          "taker_buy_quote": 976466.9484
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 65.3,
          "high": 66.3,
          "low": 64.5,
          "close": 64.9,
          "volume": 28670.553,
          "close_time": 1729641599999,
          "quote_volume": 1873862.8141,
          "trades": 8426,
          "taker_buy_base": 12953.443,
          "taker_buy_quote": 846683.5598
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 64.9,
          "high": 65.4,
          "low": 61.7,
          "close": 63.1,
          "volume": 33030.458,
          "close_time": 1729727999999,
          "quote_volume": 2101762.6353,
          "trades": 12987,
          "taker_buy_base": 15731.214,
          "taker_buy_quote": 1003082.7019
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 63.1,
          "high": 64.5,
          "low": 62.3,
          "close": 63.8,
          "volume": 19229.48,
          "close_time": 1729814399999,
          "quote_volume": 1218533.3424,
          "trades": 7334,
          "taker_buy_base": 9766.855,
          "taker_buy_quote": 618817.2114
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 63.8,
          "high": 64.2,
          "low": 58.0,
          "close": 58.9,
          "volume": 45060.461,
          "close_time": 1729900799999,
          "quote_volume": 2767951.3037,
          "trades": 14638,
          "taker_buy_base": 19583.983,
          "taker_buy_quote": 1200666.6346
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 58.9,
          "high": 61.7,
          "low": 58.5,
          "close": 61.7,
          "volume": 41004.06,
          "close_time": 1729987199999,
          "quote_volume": 2444129.0183,
          "trades": 12056,
          "taker_buy_base": 20479.469,
          "taker_buy_quote": 1219967.2436
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 61.7,
          "high": 62.2,
          "low": 60.9,
          "close": 61.5,
          "volume": 17062.391,
          "close_time": 1730073599999,
          "quote_volume": 1048897.3487,
          "trades": 5090,
          "taker_buy_base": 7072.77,
          "taker_buy_quote": 434740.1687
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 61.6,
          "high": 62.9,
          "low": 59.9,
          "close": 61.2,
          "volume": 47324.977,
          "close_time": 1730159999999,
          "quote_volume": 2903986.4761,
          "trades": 16211,
          "taker_buy_base": 21197.55,
          "taker_buy_quote": 1301120.5771
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 61.2,
          "high": 63.3,
          "low": 60.9,
          "close": 62.2,
          "volume": 58324.204,
          "close_time": 1730246399999,
          "quote_volume": 3622677.5631,
          "trades": 17157,
          "taker_buy_base": 31458.143,
          "taker_buy_quote": 1954472.7229
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 62.2,
          "high": 63.0,
          "low": 60.9,
          "close": 61.3,
          "volume": 35304.992,
          "close_time": 1730332799999,
          "quote_volume": 2185406.5569,
          "trades": 10926,
          "taker_buy_base": 16055.428,
          "taker_buy_quote": 994344.4173
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 61.3,
          "high": 61.6,
          "low": 58.7,
          "close": 59.1,
          "volume": 48525.079,
          "close_time": 1730419199999,
          "quote_volume": 2918955.9329,
          "trades": 13270,
          "taker_buy_base": 25108.808,
          "taker_buy_quote": 1511680.4438
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 59.1,
          "high": 59.8,
          "low": 57.2,
          "close": 58.2,
          "volume": 46450.127,
          "close_time": 1730505599999,
          "quote_volume": 2712649.1229,
          "trades": 11275,
          "taker_buy_base": 21386.624,
          "taker_buy_quote": 1249818.2118
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 58.2,
          "high": 59.1,
          "low": 56.1,
          "close": 57.5,
          "volume": 23443.62,
          "close_time": 1730591999999,
          "quote_volume": 1347021.0152,
          "trades": 7002,
          "taker_buy_base": 11781.533,
          "taker_buy_quote": 676164.2378
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 57.6,
          "high": 57.8,
          "low": 54.4,
          "close": 56.1,
          "volume": 33864.898,
          "close_time": 1730678399999,
          "quote_volume": 1895103.852,
          "trades": 10608,
          "taker_buy_base": 17087.428,
          "taker_buy_quote": 956565.7193
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 56.2,
          "high": 57.5,
          "low": 55.1,
          "close": 56.2,
          "volume": 36838.639,
          "close_time": 1730764799999,
          "quote_volume": 2081640.0785,
          "trades": 7317,
          "taker_buy_base": 16997.538,
          "taker_buy_quote": 961288.9005
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 56.2,
          "high": 57.9,
          "low": 56.1,
          "close": 56.9,
          "volume": 32304.461,
          "close_time": 1730851199999,
          "quote_volume": 1836029.4585,
          "trades": 8043,
          "taker_buy_base": 17076.651,
          "taker_buy_quote": 969913.5247
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 57.0,
          "high": 62.4,
          "low": 56.8,
          "close": 61.9,
          "volume": 75689.634,
          "close_time": 1730937599999,
          "quote_volume": 4607948.7486,
          "trades": 18036,
          "taker_buy_base": 38550.709,
          "taker_buy_quote": 2349585.2586
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 61.8,
          "high": 63.6,
          "low": 61.0,
          "close": 62.1,
          "volume": 52786.746,
          "close_time": 1731023999999,
          "quote_volume": 3287999.0499,
          "trades": 13621,
          "taker_buy_base": 24431.57,
          "taker_buy_quote": 1522895.9532
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 62.3,
          "high": 62.7,
          "low": 58.7,
          "close": 61.5,
          "volume": 45347.758,
          "close_time": 1731110399999,
          "quote_volume": 2764549.2136,
          "trades": 11996,
          "taker_buy_base": 19762.73,
          "taker_buy_quote": 1206230.7519
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 61.5,
          "high": 63.9,
          "low": 60.8,
          "close": 63.7,
          "volume": 44062.185,
          "close_time": 1731196799999,
          "quote_volume": 2746840.5033,
          "trades": 13987,
          "taker_buy_base": 21731.259,
          "taker_buy_quote": 1357210.6007
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 63.7,
          "high": 70.0,
          "low": 62.9,
          "close": 67.4,
          "volume": 92326.066,
          "close_time": 1731283199999,
          "quote_volume": 6184153.2161,
          "trades": 27520,
          "taker_buy_base": 48297.517,
          "taker_buy_quote": 3232211.1794
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 67.5,
          "high": 70.6,
          "low": 65.4,
          "close": 70.3,
          "volume": 77946.19,
          "close_time": 1731369599999,
          "quote_volume": 5313520.6425,
          "trades": 24337,
          "taker_buy_base": 36019.794,
          "taker_buy_quote": 2457222.6222
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 70.4,
          "high": 70.5,
          "low": 61.1,
          "close": 62.9,
          "volume": 155874.368,
          "close_time": 1731455999999,
          "quote_volume": 10213176.106,
          "trades": 46457,
          "taker_buy_base": 71397.978,
          "taker_buy_quote": 4673611.3907
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 62.9,
          "high": 64.1,
          "low": 58.7,
          "close": 62.0,
          "volume": 119434.668,
          "close_time": 1731542399999,
          "quote_volume": 7331541.1184,
          "trades": 43263,
          "taker_buy_base": 56554.264,
          "taker_buy_quote": 3470258.3403
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 62.1,
          "high": 64.3,
          "low": 59.6,
          "close": 61.4,
          "volume": 80251.829,
          "close_time": 1731628799999,
          "quote_volume": 4967478.995,
          "trades": 31864,
          "taker_buy_base": 34817.244,
          "taker_buy_quote": 2154146.244
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 61.5,
          "high": 66.5,
          "low": 60.1,
          "close": 66.0,
          "volume": 86030.366,
          "close_time": 1731715199999,
          "quote_volume": 5395925.9707,
          "trades": 29090,
          "taker_buy_base": 41499.315,
          "taker_buy_quote": 2601868.8767
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 66.1,
          "high": 95.4,
          "low": 65.0,
          "close": 87.5,
          "volume": 552808.66,
          "close_time": 1731801599999,
          "quote_volume": 46750750.1433,
          "trades": 224503,
          "taker_buy_base": 285705.57,
          "taker_buy_quote": 24138741.8575
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 87.6,
          "high": 87.6,
          "low": 77.5,
          "close": 79.6,
          "volume": 188124.934,
          "close_time": 1731887999999,
          "quote_volume": 15396742.8539,
          "trades": 64354,
          "taker_buy_base": 87218.061,
          "taker_buy_quote": 7142517.3151
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 79.7,
          "high": 93.7,
          "low": 79.3,
          "close": 87.4,
          "volume": 195489.853,
          "close_time": 1731974399999,
          "quote_volume": 17220432.8962,
          "trades": 68837,
          "taker_buy_base": 92107.588,
          "taker_buy_quote": 8105564.8331
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 87.4,
          "high": 97.6,
          "low": 86.6,
          "close": 91.9,
          "volume": 148390.091,
          "close_time": 1732060799999,
          "quote_volume": 13508216.188,
          "trades": 63798,
          "taker_buy_base": 74359.498,
          "taker_buy_quote": 6780307.0101
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 92.0,
          "high": 92.6,
          "low": 83.9,
          "close": 87.9,
          "volume": 81559.277,
          "close_time": 1732147199999,
          "quote_volume": 7143053.2434,
          "trades": 36653,
          "taker_buy_base": 40136.334,
          "taker_buy_quote": 3508798.2748
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 87.9,
          "high": 90.1,
          "low": 84.7,
          "close": 86.5,
          "volume": 72346.166,
          "close_time": 1732233599999,
          "quote_volume": 6325593.1487,
          "trades": 32412,
          "taker_buy_base": 34561.859,
          "taker_buy_quote": 3022986.0139
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 86.5,
          "high": 94.5,
          "low": 82.7,
          "close": 92.1,
          "volume": 178697.531,
          "close_time": 1732319999999,
          "quote_volume": 15745827.3907,
          "trades": 70602,
          "taker_buy_base": 84691.175,
          "taker_buy_quote": 7479032.5861
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 92.1,
          "high": 108.6,
          "low": 91.7,
          "close": 99.4,
          "volume": 219772.513,
          "close_time": 1732406399999,
          "quote_volume": 21956482.933,
          "trades": 101479,
          "taker_buy_base": 111435.194,
          "taker_buy_quote": 11129668.6297
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 99.3,
          "high": 104.3,
          "low": 92.0,
          "close": 98.2,
          "volume": 123406.858,
          "close_time": 1732492799999,
          "quote_volume": 11911201.8706,
          "trades": 63951,
          "taker_buy_base": 59022.292,
          "taker_buy_quote": 5697550.1721
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 98.1,
          "high": 103.3,
          "low": 93.8,
          "close": 96.0,
          "volume": 100478.025,
          "close_time": 1732579199999,
          "quote_volume": 9880215.0244,
          "trades": 49016,
          "taker_buy_base": 49335.579,
          "taker_buy_quote": 4855516.9551
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 96.0,
          "high": 102.0,
          "low": 90.6,
          "close": 93.9,
          "volume": 93055.668,
          "close_time": 1732665599999,
          "quote_volume": 8861946.2435,
          "trades": 50742,
          "taker_buy_base": 43143.021,
          "taker_buy_quote": 4107862.8524
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 93.8,
          "high": 96.7,
          "low": 91.5,
          "close": 96.2,
          "volume": 90756.852,
          "close_time": 1732751999999,
          "quote_volume": 8568826.3775,
          "trades": 42998,
          "taker_buy_base": 46298.014,
          "taker_buy_quote": 4370074.6535
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 96.1,
          "high": 96.1,
          "low": 90.7,
          "close": 94.4,
          "volume": 65265.521,
          "close_time": 1732838399999,
          "quote_volume": 6095785.3826,
          "trades": 26021,
          "taker_buy_base": 32219.413,
          "taker_buy_quote": 3010680.5791
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 94.3,
          "high": 99.1,
          "low": 91.9,
          "close": 98.0,
          "volume": 90956.467,
          "close_time": 1732924799999,
          "quote_volume": 8635452.463,
          "trades": 34951,
          "taker_buy_base": 43164.59,
          "taker_buy_quote": 4101251.2736
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 98.0,
          "high": 101.4,
          "low": 94.2,
          "close": 99.2,
          "volume": 106568.25,
          "close_time": 1733011199999,
          "quote_volume": 10503149.08,
          "trades": 44060,
          "taker_buy_base": 51290.957,
          "taker_buy_quote": 5055695.2383
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 99.2,
          "high": 111.1,
          "low": 96.2,
          "close": 110.6,
          "volume": 149895.061,
          "close_time": 1733097599999,
          "quote_volume": 15580764.5329,
          "trades": 69104,
          "taker_buy_base": 79527.762,
          "taker_buy_quote": 8280966.0318
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 110.6,
          "high": 138.8,
          "low": 108.0,
          "close": 129.1,
          "volume": 531301.698,
          "close_time": 1733183999999,
          "quote_volume": 65472643.7341,
          "trades": 289303,
          "taker_buy_base": 266476.94,
          "taker_buy_quote": 32830162.9195
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 129.1,
          "high": 149.3,
          "low": 125.8,
          "close": 142.3,
          "volume": 379242.932,
          "close_time": 1733270399999,
          "quote_volume": 53124490.9626,
          "trades": 241784,
          "taker_buy_base": 184818.705,
          "taker_buy_quote": 25898068.9695
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 142.3,
          "high": 163.9,
          "low": 140.7,
          "close": 148.8,
          "volume": 238029.833,
          "close_time": 1733356799999,
          "quote_volume": 36325007.4649,
          "trades": 144411,
          "taker_buy_base": 118306.601,
          "taker_buy_quote": 18065343.9445
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 148.9,
          "high": 149.7,
          "low": 135.9,
          "close": 139.8,
          "volume": 139062.184,
          "close_time": 1733443199999,
          "quote_volume": 20037678.8191,
          "trades": 79195,
          "taker_buy_base": 62819.401,
          "taker_buy_quote": 9060218.0845
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 139.9,
          "high": 162.5,
          "low": 137.8,
          "close": 160.6,
          "volume": 126658.346,
          "close_time": 1733529599999,
          "quote_volume": 18736265.06,
          "trades": 75967,
          "taker_buy_base": 65825.698,
          "taker_buy_quote": 9740860.5717
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 160.6,
          "high": 171.7,
          "low": 150.9,
          "close": 165.9,
          "volume": 186372.948,
          "close_time": 1733615999999,
          "quote_volume": 30472237.9756,
          "trades": 130243,
          "taker_buy_base": 91367.769,
          "taker_buy_quote": 14918453.5163
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 165.8,
          "high": 170.0,
          "low": 159.4,
          "close": 160.7,
          "volume": 84795.554,
          "close_time": 1733702399999,
          "quote_volume": 13876640.2389,
          "trades": 65671,
          "taker_buy_base": 42424.079,
          "taker_buy_quote": 6954084.7085
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 160.7,
          "high": 162.5,
          "low": 119.1,
          "close": 137.2,
          "volume": 182964.718,
          "close_time": 1733788799999,
          "quote_volume": 26319099.2235,
          "trades": 126351,
          "taker_buy_base": 85354.08,
          "taker_buy_quote": 12249949.7394
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 137.0,
          "high": 147.3,
          "low": 125.3,
          "close": 138.3,
          "volume": 144546.235,
          "close_time": 1733875199999,
          "quote_volume": 19740096.0016,
          "trades": 78286,
          "taker_buy_base": 70067.101,
          "taker_buy_quote": 9586856.4128
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 138.4,
          "high": 153.3,
          "low": 130.6,
          "close": 142.8,
          "volume": 100842.606,
          "close_time": 1733961599999,
          "quote_volume": 14258028.2521,
          "trades": 63195,
          "taker_buy_base": 50020.675,
          "taker_buy_quote": 7086922.416
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 142.8,
          "high": 147.0,
          "low": 136.7,
          "close": 140.0,
          "volume": 78100.741,
          "close_time": 1734047999999,
          "quote_volume": 11079619.5752,
          "trades": 48376,
          "taker_buy_base": 38653.636,
          "taker_buy_quote": 5485683.4822
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 140.0,
          "high": 143.6,
          "low": 137.1,
          "close": 142.6,
          "volume": 79974.44,
          "close_time": 1734134399999,
          "quote_volume": 11248345.9408,
          "trades": 49721,
          "taker_buy_base": 38533.214,
          "taker_buy_quote": 5419986.7122
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 142.7,
          "high": 144.4,
          "low": 134.4,
          "close": 138.9,
          "volume": 50853.242,
          "close_time": 1734220799999,
          "quote_volume": 7135800.2895,
          "trades": 35862,
          "taker_buy_base": 25032.38,
          "taker_buy_quote": 3518554.6839
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 138.9,
          "high": 142.1,
          "low": 133.1,
          "close": 140.4,
          "volume": 44606.375,
          "close_time": 1734307199999,
          "quote_volume": 6127246.5636,
          "trades": 31434,
          "taker_buy_base": 21486.238,
          "taker_buy_quote": 2952229.7956
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 140.6,
          "high": 142.5,
          "low": 132.0,
          "close": 133.1,
          "volume": 57302.688,
          "close_time": 1734393599999,
          "quote_volume": 7806950.7788,
          "trades": 46822,
          "taker_buy_base": 27527.983,
          "taker_buy_quote": 3751036.5231
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 133.2,
          "high": 135.4,
          "low": 127.0,
          "close": 127.5,
          "volume": 67691.17,
          "close_time": 1734479999999,
          "quote_volume": 8940167.448,
          "trades": 48039,
          "taker_buy_base": 32625.49,
          "taker_buy_quote": 4312782.0777
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 127.8,
          "high": 128.6,
          "low": 112.5,
          "close": 114.5,
          "volume": 106543.263,
          "close_time": 1734566399999,
          "quote_volume": 12941602.9594,
          "trades": 65632,
          "taker_buy_base": 49882.981,
          "taker_buy_quote": 6066202.5845
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 114.5,
          "high": 121.1,
          "low": 105.1,
          "close": 109.2,
          "volume": 140057.053,
          "close_time": 1734652799999,
          "quote_volume": 15776795.3904,
          "trades": 92393,
          "taker_buy_base": 67325.592,
          "taker_buy_quote": 7601519.77
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 109.3,
          "high": 112.9,
          "low": 94.8,
          "close": 111.7,
          "volume": 129638.548,
          "close_time": 1734739199999,
          "quote_volume": 13575463.2488,
          "trades": 69758,
          "taker_buy_base": 62966.373,
          "taker_buy_quote": 6586760.146
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 111.7,
          "high": 120.5,
          "low": 105.9,
          "close": 107.4,
          "volume": 69717.701,
          "close_time": 1734825599999,
          "quote_volume": 7859018.2248,
          "trades": 30110,
          "taker_buy_base": 31246.465,
          "taker_buy_quote": 3535879.7831
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 107.5,
          "high": 110.1,
          "low": 102.2,
          "close": 104.9,
          "volume": 49558.768,
          "close_time": 1734911999999,
          "quote_volume": 5279485.4408,
          "trades": 27962,
          "taker_buy_base": 23342.683,
          "taker_buy_quote": 2489826.4704
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 104.8,
          "high": 117.5,
          "low": 102.1,
          "close": 116.9,
          "volume": 65211.067,
          "close_time": 1734998399999,
          "quote_volume": 7101120.537,
          "trades": 37623,
          "taker_buy_base": 33109.367,
          "taker_buy_quote": 3616864.9181
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 116.9,
          "high": 122.5,
          "low": 115.0,
          "close": 121.0,
          "volume": 59688.137,
          "close_time": 1735084799999,
          "quote_volume": 7089568.5154,
          "trades": 30057,
          "taker_buy_base": 31014.754,
          "taker_buy_quote": 3687310.0321
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 121.0,
          "high": 124.2,
          "low": 117.5,
          "close": 119.2,
          "volume": 27384.458,
          "close_time": 1735171199999,
          "quote_volume": 3308877.3726,
          "trades": 14243,
          "taker_buy_base": 13095.136,
          "taker_buy_quote": 1582862.9714
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 119.1,
          "high": 120.0,
          "low": 110.1,
          "close": 111.7,
          "volume": 27939.708,
          "close_time": 1735257599999,
          "quote_volume": 3166663.0728,
          "trades": 13295,
          "taker_buy_base": 13253.37,
          "taker_buy_quote": 1503723.3871
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 111.7,
          "high": 119.3,
          "low": 110.6,
          "close": 115.7,
          "volume": 36518.16,
          "close_time": 1735343999999,
          "quote_volume": 4232735.1078,
          "trades": 16975,
          "taker_buy_base": 20007.029,
          "taker_buy_quote": 2320777.7198
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 115.8,
          "high": 117.9,
          "low": 110.3,
          "close": 117.3,
          "volume": 29170.709,
          "close_time": 1735430399999,
          "quote_volume": 3319523.2126,
          "trades": 18048,
          "taker_buy_base": 14937.406,
          "taker_buy_quote": 1702235.6309
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 117.3,
          "high": 119.0,
          "low": 111.8,
          "close": 113.8,
          "volume": 36013.954,
          "close_time": 1735516799999,
          "quote_volume": 4161031.7142,
          "trades": 18733,
          "taker_buy_base": 18517.824,
          "taker_buy_quote": 2140540.3586
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 113.8,
          "high": 117.7,
          "low": 105.6,
          "close": 107.4,
          "volume": 33592.725,
          "close_time": 1735603199999,
          "quote_volume": 3708271.118,
          "trades": 17478,
          "taker_buy_base": 14571.339,
          "taker_buy_quote": 1605488.2278
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 107.3,
          "high": 111.0,
          "low": 103.9,
          "close": 106.5,
          "volume": 38525.477,
          "close_time": 1735689599999,
          "quote_volume": 4110036.3421,
          "trades": 17712,
          "taker_buy_base": 21273.934,
          "taker_buy_quote": 2269858.0363
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 106.4,
          "high": 118.2,
          "low": 104.8,
          "close": 115.9,
          "volume": 34929.262,
          "close_time": 1735775999999,
          "quote_volume": 3911223.1933,
          "trades": 21648,
          "taker_buy_base": 18833.102,
          "taker_buy_quote": 2104792.0396
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 115.9,
          "high": 119.4,
          "low": 112.5,
          "close": 113.5,
          "volume": 54781.845,
          "close_time": 1735862399999,
          "quote_volume": 6343322.4296,
          "trades": 33824,
          "taker_buy_base": 22132.556,
          "taker_buy_quote": 2562650.9922
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 113.5,
          "high": 122.4,
          "low": 113.3,
          "close": 120.8,
          "volume": 39995.364,
          "close_time": 1735948799999,
          "quote_volume": 4710966.925,
          "trades": 26211,
          "taker_buy_base": 19622.833,
          "taker_buy_quote": 2317077.9751
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 120.9,
          "high": 121.1,
          "low": 117.3,
          "close": 118.2,
          "volume": 29526.268,
          "close_time": 1736035199999,
          "quote_volume": 3514266.3716,
          "trades": 18772,
          "taker_buy_base": 14994.386,
          "taker_buy_quote": 1784630.6722
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 118.2,
          "high": 120.6,
          "low": 115.5,
          "close": 118.7,
          "volume": 24608.818,
          "close_time": 1736121599999,
          "quote_volume": 2909948.0528,
          "trades": 16196,
          "taker_buy_base": 12462.035,
          "taker_buy_quote": 1474651.0475
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 118.7,
          "high": 120.8,
          "low": 115.7,
          "close": 116.6,
          "volume": 36963.831,
          "close_time": 1736207999999,
          "quote_volume": 4369149.9265,
          "trades": 24149,
          "taker_buy_base": 17152.565,
          "taker_buy_quote": 2028577.8053
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 116.5,
          "high": 118.3,
          "low": 107.1,
          "close": 107.8,
          "volume": 47355.284,
          "close_time": 1736294399999,
          "quote_volume": 5329700.2891,
          "trades": 35064,
          "taker_buy_base": 22828.029,
          "taker_buy_quote": 2565972.6944
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 107.8,
          "high": 109.7,
          "low": 101.0,
          "close": 105.9,
          "volume": 45846.735,
          "close_time": 1736380799999,
          "quote_volume": 4823564.6546,
          "trades": 33923,
          "taker_buy_base": 23871.95,
          "taker_buy_quote": 2513496.9768
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 105.8,
          "high": 106.5,
          "low": 100.4,
          "close": 102.5,
          "volume": 39917.799,
          "close_time": 1736467199999,
          "quote_volume": 4129655.7192,
          "trades": 24142,
          "taker_buy_base": 20269.723,
          "taker_buy_quote": 2100126.4543
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 102.5,
          "high": 105.5,
          "low": 99.3,
          "close": 103.7,
          "volume": 43938.261,
          "close_time": 1736553599999,
          "quote_volume": 4515802.0918,
          "trades": 29003,
          "taker_buy_base": 20356.381,
          "taker_buy_quote": 2094453.8689
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 103.7,
          "high": 109.8,
          "low": 103.1,
          "close": 107.7,
          "volume": 31141.967,
          "close_time": 1736639999999,
          "quote_volume": 3301223.4332,
          "trades": 18955,
          "taker_buy_base": 17453.547,
          "taker_buy_quote": 1852821.0457
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 107.7,
          "high": 109.6,
          "low": 103.5,
          "close": 104.5,
          "volume": 22047.993,
          "close_time": 1736726399999,
          "quote_volume": 2354467.7272,
          "trades": 14060,
          "taker_buy_base": 10525.09,
          "taker_buy_quote": 1125786.7475
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 104.4,
          "high": 106.8,
          "low": 96.4,
          "close": 101.8,
          "volume": 50677.932,
          "close_time": 1736812799999,
          "quote_volume": 5078129.5935,
          "trades": 26807,
          "taker_buy_base": 21932.33,
          "taker_buy_quote": 2200846.0398
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 101.8,
          "high": 105.8,
          "low": 100.5,
          "close": 105.0,
          "volume": 39546.721,
          "close_time": 1736899199999,
          "quote_volume": 4072825.2436,
          "trades": 24114,
          "taker_buy_base": 21534.05,
          "taker_buy_quote": 2217786.0517
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 105.1,
          "high": 121.8,
          "low": 104.7,
          "close": 120.5,
          "volume": 86738.069,
          "close_time": 1736985599999,
          "quote_volume": 9817447.4185,
          "trades": 60928,
          "taker_buy_base": 46763.239,
          "taker_buy_quote": 5307805.3371
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 120.5,
          "high": 123.8,
          "low": 114.8,
          "close": 119.0,
          "volume": 62685.986,
          "close_time": 1737071999999,
          "quote_volume": 7430248.1121,
          "trades": 48597,
          "taker_buy_base": 28658.675,
          "taker_buy_quote": 3405198.3042
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 119.2,
          "high": 123.7,
          "low": 117.6,
          "close": 121.5,
          "volume": 47690.929,
          "close_time": 1737158399999,
          "quote_volume": 5752226.6239,
          "trades": 30663,
          "taker_buy_base": 22550.519,
          "taker_buy_quote": 2721577.9085
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 121.5,
          "high": 122.1,
          "low": 112.8,
          "close": 115.3,
          "volume": 43676.389,
          "close_time": 1737244799999,
          "quote_volume": 5085864.6384,
          "trades": 27653,
          "taker_buy_base": 21397.709,
          "taker_buy_quote": 2490130.6029
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 115.2,
          "high": 117.6,
          "low": 102.2,
          "close": 103.9,
          "volume": 85935.042,
          "close_time": 1737331199999,
          "quote_volume": 9335045.7707,
          "trades": 58437,
          "taker_buy_base": 38847.629,
          "taker_buy_quote": 4216424.5243
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 103.9,
          "high": 117.4,
          "low": 101.9,
          "close": 105.2,
          "volume": 75015.572,
          "close_time": 1737417599999,
          "quote_volume": 8150950.4451,
          "trades": 67187,
          "taker_buy_base": 36220.676,
          "taker_buy_quote": 3937564.0921
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 105.2,
          "high": 117.0,
          "low": 102.2,
          "close": 116.1,
          "volume": 58747.35,
          "close_time": 1737503999999,
          "quote_volume": 6421490.7923,
          "trades": 51115,
          "taker_buy_base": 29557.972,
          "taker_buy_quote": 3229662.1762
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 116.1,
          "high": 118.9,
          "low": 112.3,
          "close": 112.9,
          "volume": 48483.983,
          "close_time": 1737590399999,
          "quote_volume": 5635965.4954,
          "trades": 42105,
          "taker_buy_base": 23263.441,
          "taker_buy_quote": 2703884.8487
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 112.7,
          "high": 113.0,
          "low": 106.0,
          "close": 108.2,
          "volume": 46113.276,
          "close_time": 1737676799999,
          "quote_volume": 5016153.9329,
          "trades": 30696,
          "taker_buy_base": 20685.681,
          "taker_buy_quote": 2251296.1755
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 108.1,
          "high": 115.2,
          "low": 104.4,
          "close": 106.5,
          "volume": 42942.568,
          "close_time": 1737763199999,
          "quote_volume": 4716465.8646,
          "trades": 29257,
          "taker_buy_base": 20372.934,
          "taker_buy_quote": 2237431.7933
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 106.5,
          "high": 111.3,
          "low": 105.5,
          "close": 107.1,
          "volume": 42841.619,
          "close_time": 1737849599999,
          "quote_volume": 4654327.436,
          "trades": 25722,
          "taker_buy_base": 22761.177,
          "taker_buy_quote": 2471406.3477
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 107.0,
          "high": 108.2,
          "low": 105.0,
          "close": 105.1,
          "volume": 40602.295,
          "close_time": 1737935999999,
          "quote_volume": 4330693.2612,
          "trades": 24918,
          "taker_buy_base": 22109.762,
          "taker_buy_quote": 2358704.2296
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 105.1,
          "high": 106.9,
          "low": 98.2,
          "close": 101.1,
          "volume": 64069.169,
          "close_time": 1738022399999,
          "quote_volume": 6550338.6532,
          "trades": 29194,
          "taker_buy_base": 28229.887,
          "taker_buy_quote": 2888967.2808
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 101.0,
          "high": 104.0,
          "low": 95.8,
          "close": 97.0,
          "volume": 38323.606,
          "close_time": 1738108799999,
          "quote_volume": 3855460.6245,
          "trades": 16720,
          "taker_buy_base": 19382.805,
          "taker_buy_quote": 1951257.0098
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 96.9,
          "high": 102.6,
          "low": 96.3,
          "close": 101.6,
          "volume": 39654.269,
          "close_time": 1738195199999,
          "quote_volume": 3943198.1151,
          "trades": 15235,
          "taker_buy_base": 19093.646,
          "taker_buy_quote": 1899897.249
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 101.6,
          "high": 114.0,
          "low": 101.0,
          "close": 110.7,
          "volume": 63564.559,
          "close_time": 1738281599999,
          "quote_volume": 6898241.2996,
          "trades": 34227,
          "taker_buy_base": 31638.137,
          "taker_buy_quote": 3433809.6106
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 110.8,
          "high": 115.5,
          "low": 109.2,
          "close": 112.0,
          "volume": 65567.551,
          "close_time": 1738367999999,
          "quote_volume": 7384244.2736,
          "trades": 51185,
          "taker_buy_base": 32157.094,
          "taker_buy_quote": 3623534.5539
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 112.1,
          "high": 114.5,
          "low": 103.3,
          "close": 103.3,
          "volume": 51344.844,
          "close_time": 1738454399999,
          "quote_volume": 5576552.7243,
          "trades": 35287,
          "taker_buy_base": 23822.886,
          "taker_buy_quote": 2589642.7777
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 103.3,
          "high": 106.2,
          "low": 86.2,
          "close": 89.2,
          "volume": 99664.245,
          "close_time": 1738540799999,
          "quote_volume": 9584641.8085,
          "trades": 60860,
          "taker_buy_base": 47767.743,
          "taker_buy_quote": 4621006.2998
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 89.2,
          "high": 97.2,
          "low": 72.7,
          "close": 96.4,
          "volume": 187854.892,
          "close_time": 1738627199999,
          "quote_volume": 16013764.5001,
          "trades": 91689,
          "taker_buy_base": 93472.059,
          "taker_buy_quote": 7990847.187
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 96.5,
          "high": 98.1,
          "low": 87.8,
          "close": 91.3,
          "volume": 77481.656,
          "close_time": 1738713599999,
          "quote_volume": 7138181.4459,
          "trades": 37417,
          "taker_buy_base": 36787.138,
          "taker_buy_quote": 3392193.4937
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 91.3,
          "high": 93.5,
          "low": 88.0,
          "close": 88.8,
          "volume": 35940.559,
          "close_time": 1738799999999,
          "quote_volume": 3267124.2981,
          "trades": 15960,
          "taker_buy_base": 17898.411,
          "taker_buy_quote": 1630078.0259
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 88.8,
          "high": 90.6,
          "low": 83.5,
          "close": 84.1,
          "volume": 36016.689,
          "close_time": 1738886399999,
          "quote_volume": 3139399.9205,
          "trades": 15612,
          "taker_buy_base": 17000.563,
          "taker_buy_quote": 1483552.3186
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 84.1,
          "high": 92.8,
          "low": 83.9,
          "close": 87.4,
          "volume": 42572.549,
          "close_time": 1738972799999,
          "quote_volume": 3751791.2891,
          "trades": 18627,
          "taker_buy_base": 21831.027,
          "taker_buy_quote": 1924901.0248
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 87.4,
          "high": 87.9,
          "low": 83.8,
          "close": 86.4,
          "volume": 31593.365,
          "close_time": 1739059199999,
          "quote_volume": 2703954.1568,
          "trades": 11419,
          "taker_buy_base": 16109.192,
          "taker_buy_quote": 1378789.5126
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 86.4,
          "high": 89.1,
          "low": 83.5,
          "close": 87.0,
          "volume": 33344.703,
          "close_time": 1739145599999,
          "quote_volume": 2897429.1491,
          "trades": 15008,
          "taker_buy_base": 16388.323,
          "taker_buy_quote": 1424228.6726
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 87.0,
          "high": 90.7,
          "low": 84.4,
          "close": 88.5,
          "volume": 35357.295,
          "close_time": 1739231999999,
          "quote_volume": 3118675.3882,
          "trades": 14620,
          "taker_buy_base": 16037.823,
          "taker_buy_quote": 1415827.8081
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 88.6,
          "high": 92.9,
          "low": 87.1,
          "close": 88.6,
          "volume": 39915.753,
          "close_time": 1739318399999,
          "quote_volume": 3607326.9475,
          "trades": 15634,
          "taker_buy_base": 19035.012,
          "taker_buy_quote": 1721586.1686
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 88.5,
          "high": 94.0,
          "low": 84.3,
          "close": 92.8,
          "volume": 51632.742,
          "close_time": 1739404799999,
          "quote_volume": 4557862.5918,
          "trades": 21110,
          "taker_buy_base": 27636.484,
          "taker_buy_quote": 2444217.5808
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 92.9,
          "high": 98.0,
          "low": 90.8,
          "close": 91.4,
          "volume": 54049.198,
          "close_time": 1739491199999,
          "quote_volume": 5080783.3208,
          "trades": 23276,
          "taker_buy_base": 26186.179,
          "taker_buy_quote": 2464824.2468
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 91.5,
          "high": 96.3,
          "low": 90.7,
          "close": 95.1,
          "volume": 35852.725,
          "close_time": 1739577599999,
          "quote_volume": 3356649.0412,
          "trades": 17488,
          "taker_buy_base": 17803.107,
          "taker_buy_quote": 1668703.1348
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 95.0,
          "high": 98.2,
          "low": 93.2,
          "close": 94.4,
          "volume": 20112.22,
          "close_time": 1739663999999,
          "quote_volume": 1925541.4656,
          "trades": 10060,
          "taker_buy_base": 9784.751,
          "taker_buy_quote": 937864.9832
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 94.3,
          "high": 96.8,
          "low": 92.6,
          "close": 94.5,
          "volume": 24195.111,
          "close_time": 1739750399999,
          "quote_volume": 2293429.146,
          "trades": 11155,
          "taker_buy_base": 11653.996,
          "taker_buy_quote": 1104871.9069
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 94.5,
          "high": 97.7,
          "low": 93.5,
          "close": 97.2,
          "volume": 30342.696,
          "close_time": 1739836799999,
          "quote_volume": 2911722.5669,
          "trades": 13272,
          "taker_buy_base": 15500.331,
          "taker_buy_quote": 1487646.3674
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 97.3,
          "high": 98.0,
          "low": 91.7,
          "close": 95.6,
          "volume": 29679.469,
          "close_time": 1739923199999,
          "quote_volume": 2821817.6097,
          "trades": 16383,
          "taker_buy_base": 13414.669,
          "taker_buy_quote": 1276035.0611
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 95.6,
          "high": 98.2,
          "low": 92.6,
          "close": 98.1,
          "volume": 29751.979,
          "close_time": 1740009599999,
          "quote_volume": 2824844.4547,
          "trades": 14888,
          "taker_buy_base": 16084.702,
          "taker_buy_quote": 1529558.4676
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 98.2,
          "high": 100.0,
          "low": 96.7,
          "close": 98.8,
          "volume": 26881.327,
          "close_time": 1740095999999,
          "quote_volume": 2649650.6568,
          "trades": 16644,
          "taker_buy_base": 12789.381,
          "taker_buy_quote": 1260956.298
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 98.9,
          "high": 100.3,
          "low": 91.8,
          "close": 94.8,
          "volume": 32731.72,
          "close_time": 1740182399999,
          "quote_volume": 3174700.435,
          "trades": 20913,
          "taker_buy_base": 16802.085,
          "taker_buy_quote": 1631095.5723
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 94.7,
          "high": 97.4,
          "low": 94.3,
          "close": 96.3,
          "volume": 18218.141,
          "close_time": 1740268799999,
          "quote_volume": 1748853.3966,
          "trades": 10251,
          "taker_buy_base": 8402.199,
          "taker_buy_quote": 806983.9845
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 96.3,
          "high": 98.0,
          "low": 93.4,
          "close": 94.9,
          "volume": 18268.827,
          "close_time": 1740355199999,
          "quote_volume": 1739395.6758,
          "trades": 10016,
          "taker_buy_base": 9313.474,
          "taker_buy_quote": 886215.1139
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 94.9,
          "high": 96.2,
          "low": 84.5,
          "close": 85.2,
          "volume": 47369.528,
          "close_time": 1740441599999,
          "quote_volume": 4303881.6396,
          "trades": 23470,
          "taker_buy_base": 22799.16,
          "taker_buy_quote": 2073213.7303
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 85.2,
          "high": 102.8,
          "low": 83.9,
          "close": 100.8,
          "volume": 176344.374,
          "close_time": 1740527999999,
          "quote_volume": 16651903.8991,
          "trades": 103057,
          "taker_buy_base": 98971.465,
          "taker_buy_quote": 9332155.568
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 100.8,
          "high": 112.4,
          "low": 98.2,
          "close": 101.5,
          "volume": 151464.013,
          "close_time": 1740614399999,
          "quote_volume": 15934689.5453,
          "trades": 99799,
          "taker_buy_base": 81282.023,
          "taker_buy_quote": 8562951.6573
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 101.5,
          "high": 102.9,
          "low": 96.3,
          "close": 97.4,
          "volume": 56487.122,
          "close_time": 1740700799999,
          "quote_volume": 5648505.6661,
          "trades": 43318,
          "taker_buy_base": 27468.923,
          "taker_buy_quote": 2751208.8333
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 97.4,
          "high": 97.4,
          "low": 88.6,
          "close": 96.4,
          "volume": 57803.636,
          "close_time": 1740787199999,
          "quote_volume": 5335152.386,
          "trades": 44677,
          "taker_buy_base": 29508.824,
          "taker_buy_quote": 2725027.0278
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 96.3,
          "high": 97.1,
          "low": 90.9,
          "close": 92.2,
          "volume": 28233.395,
          "close_time": 1740873599999,
          "quote_volume": 2653698.9001,
          "trades": 18767,
          "taker_buy_base": 12753.146,
          "taker_buy_quote": 1197494.0949
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 92.1,
          "high": 101.3,
          "low": 91.1,
          "close": 98.3,
          "volume": 57787.572,
          "close_time": 1740959999999,
          "quote_volume": 5593817.2582,
          "trades": 44252,
          "taker_buy_base": 29653.308,
          "taker_buy_quote": 2872304.0111
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 98.3,
          "high": 99.7,
          "low": 85.7,
          "close": 87.6,
          "volume": 47960.932,
          "close_time": 1741046399999,
          "quote_volume": 4447844.1812,
          "trades": 39277,
          "taker_buy_base": 23000.517,
          "taker_buy_quote": 2135073.2255
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 87.7,
          "high": 89.2,
          "low": 82.3,
          "close": 88.0,
          "volume": 42294.831,
          "close_time": 1741132799999,
          "quote_volume": 3617125.4424,
          "trades": 24005,
          "taker_buy_base": 18910.299,
          "taker_buy_quote": 1619554.7648
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 88.0,
          "high": 92.1,
          "low": 87.3,
          "close": 88.4,
          "volume": 34227.275,
          "close_time": 1741219199999,
          "quote_volume": 3071496.0437,
          "trades": 14983,
          "taker_buy_base": 14412.036,
          "taker_buy_quote": 1294121.2276
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 88.4,
          "high": 89.3,
          "low": 83.0,
          "close": 84.2,
          "volume": 64371.351,
          "close_time": 1741305599999,
          "quote_volume": 5538458.4128,
          "trades": 26729,
          "taker_buy_base": 26388.64,
          "taker_buy_quote": 2268745.9204
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 84.2,
          "high": 85.1,
          "low": 78.0,
          "close": 78.8,
          "volume": 73524.63,
          "close_time": 1741391999999,
          "quote_volume": 5961922.7177,
          "trades": 28171,
          "taker_buy_base": 32911.354,
          "taker_buy_quote": 2669803.8035
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 78.7,
          "high": 85.4,
          "low": 75.8,
          "close": 85.1,
          "volume": 82429.265,
          "close_time": 1741478399999,
          "quote_volume": 6716249.1457,
          "trades": 47643,
          "taker_buy_base": 47335.926,
          "taker_buy_quote": 3870766.4688
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 85.1,
          "high": 86.6,
          "low": 76.3,
          "close": 76.8,
          "volume": 69087.141,
          "close_time": 1741564799999,
          "quote_volume": 5582100.8296,
          "trades": 33981,
          "taker_buy_base": 30394.106,
          "taker_buy_quote": 2463575.136
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 76.8,
          "high": 78.9,
          "low": 70.2,
          "close": 71.1,
          "volume": 60892.084,
          "close_time": 1741651199999,
          "quote_volume": 4505280.893,
          "trades": 30535,
          "taker_buy_base": 30818.02,
          "taker_buy_quote": 2278946.3535
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 71.1,
          "high": 77.4,
          "low": 66.6,
          "close": 76.1,
          "volume": 53969.992,
          "close_time": 1741737599999,
          "quote_volume": 3902622.6837,
          "trades": 21129,
          "taker_buy_base": 27079.588,
          "taker_buy_quote": 1953776.7841
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 76.2,
          "high": 78.0,
          "low": 73.2,
          "close": 76.5,
          "volume": 46056.86,
          "close_time": 1741823999999,
          "quote_volume": 3470155.7604,
          "trades": 16540,
          "taker_buy_base": 22852.687,
          "taker_buy_quote": 1722000.8505
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 76.5,
          "high": 78.3,
          "low": 72.7,
          "close": 75.1,
          "volume": 29883.305,
          "close_time": 1741910399999,
          "quote_volume": 2252811.0828,
          "trades": 14655,
          "taker_buy_base": 14191.655,
          "taker_buy_quote": 1072470.5007
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 75.0,
          "high": 77.5,
          "low": 74.4,
          "close": 75.9,
          "volume": 25770.441,
          "close_time": 1741996799999,
          "quote_volume": 1957353.0499,
          "trades": 15361,
          "taker_buy_base": 12930.359,
          "taker_buy_quote": 982711.0813
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 75.9,
          "high": 79.4,
          "low": 75.6,
          "close": 78.8,
          "volume": 26882.1,
          "close_time": 1742083199999,
          "quote_volume": 2090396.7512,
          "trades": 13053,
          "taker_buy_base": 14365.599,
          "taker_buy_quote": 1117133.0143
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 78.8,
          "high": 80.1,
          "low": 76.2,
          "close": 76.9,
          "volume": 24155.724,
          "close_time": 1742169599999,
          "quote_volume": 1893119.7448,
          "trades": 13062,
          "taker_buy_base": 11913.609,
          "taker_buy_quote": 934428.5172
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 76.9,
          "high": 79.7,
          "low": 76.9,
          "close": 77.6,
          "volume": 23094.965,
          "close_time": 1742255999999,
          "quote_volume": 1810758.7136,
          "trades": 10942,
          "taker_buy_base": 11492.298,
          "taker_buy_quote": 902118.2226
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 77.6,
          "high": 78.3,
          "low": 73.8,
          "close": 78.2,
          "volume": 24045.508,
          "close_time": 1742342399999,
          "quote_volume": 1816368.8681,
          "trades": 11173,
          "taker_buy_base": 12869.818,
          "taker_buy_quote": 971937.6219
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 78.2,
          "high": 80.6,
          "low": 76.9,
          "close": 80.1,
          "volume": 28046.164,
          "close_time": 1742428799999,
          "quote_volume": 2211173.2406,
          "trades": 15565,
          "taker_buy_base": 14348.772,
          "taker_buy_quote": 1131928.5318
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 80.2,
          "high": 80.8,
          "low": 76.7,
          "close": 76.9,
          "volume": 20047.566,
          "close_time": 1742515199999,
          "quote_volume": 1566718.3326,
          "trades": 8063,
          "taker_buy_base": 9711.184,
          "taker_buy_quote": 759095.7431
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 77.0,
          "high": 78.4,
          "low": 75.5,
          "close": 76.0,
          "volume": 17326.237,
          "close_time": 1742601599999,
          "quote_volume": 1329933.7872,
          "trades": 7038,
          "taker_buy_base": 8915.046,
          "taker_buy_quote": 684572.056
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 76.1,
          "high": 78.8,
          "low": 75.3,
          "close": 77.2,
          "volume": 9988.272,
          "close_time": 1742687999999,
          "quote_volume": 770594.9684,
          "trades": 5317,
          "taker_buy_base": 5095.35,
          "taker_buy_quote": 393159.4234
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 77.2,
          "high": 78.0,
          "low": 75.8,
          "close": 77.0,
          "volume": 15028.841,
          "close_time": 1742774399999,
          "quote_volume": 1158250.1129,
          "trades": 5969,
          "taker_buy_base": 7195.623,
          "taker_buy_quote": 554836.0692
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 77.0,
          "high": 80.2,
          "low": 76.6,
          "close": 79.4,
          "volume": 22002.239,
          "close_time": 1742860799999,
          "quote_volume": 1731137.55,
          "trades": 9802,
          "taker_buy_base": 10855.085,
          "taker_buy_quote": 854386.4726
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 79.4,
          "high": 80.2,
          "low": 77.6,
          "close": 79.3,
          "volume": 19875.508,
          "close_time": 1742947199999,
          "quote_volume": 1565826.9124,
          "trades": 9380,
          "taker_buy_base": 9730.662,
          "taker_buy_quote": 767415.0625
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 79.3,
          "high": 80.2,
          "low": 75.7,
          "close": 76.6,
          "volume": 25571.951,
          "close_time": 1743033599999,
          "quote_volume": 1991722.6735,
          "trades": 16041,
          "taker_buy_base": 12536.173,
          "taker_buy_quote": 976014.932
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 76.6,
          "high": 77.9,
          "low": 75.2,
          "close": 75.9,
          "volume": 19363.047,
          "close_time": 1743119999999,
          "quote_volume": 1479002.6465,
          "trades": 10945,
          "taker_buy_base": 9352.897,
          "taker_buy_quote": 714386.8048
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 75.9,
          "high": 76.0,
          "low": 70.8,
          "close": 71.5,
          "volume": 23475.046,
          "close_time": 1743206399999,
          "quote_volume": 1706716.367,
          "trades": 9212,
          "taker_buy_base": 11184.104,
          "taker_buy_quote": 813568.3989
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 71.7,
          "high": 71.9,
          "low": 68.1,
          "close": 69.2,
          "volume": 27751.904,
          "close_time": 1743292799999,
          "quote_volume": 1928762.6236,
          "trades": 11618,
          "taker_buy_base": 12782.966,
          "taker_buy_quote": 889247.8146
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 69.2,
          "high": 71.4,
          "low": 68.4,
          "close": 69.5,
          "volume": 19039.486,
          "close_time": 1743379199999,
          "quote_volume": 1331998.0586,
          "trades": 9499,
          "taker_buy_base": 7923.229,
          "taker_buy_quote": 554466.7479
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 69.5,
          "high": 69.8,
          "low": 66.6,
          "close": 68.7,
          "volume": 31439.679,
          "close_time": 1743465599999,
          "quote_volume": 2146297.4577,
          "trades": 11214,
          "taker_buy_base": 13471.033,
          "taker_buy_quote": 919647.6656
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 68.7,
          "high": 72.6,
          "low": 68.3,
          "close": 70.3,
          "volume": 28852.813,
          "close_time": 1743551999999,
          "quote_volume": 2048618.7986,
          "trades": 10862,
          "taker_buy_base": 14660.045,
          "taker_buy_quote": 1042169.6678
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 70.3,
          "high": 71.1,
          "low": 65.1,
          "close": 66.2,
          "volume": 49962.881,
          "close_time": 1743638399999,
          "quote_volume": 3427111.5034,
          "trades": 16853,
          "taker_buy_base": 23700.519,
          "taker_buy_quote": 1625855.0799
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 66.2,
          "high": 69.2,
          "low": 65.8,
          "close": 68.2,
          "volume": 41205.394,
          "close_time": 1743724799999,
          "quote_volume": 2758700.9008,
          "trades": 16603,
          "taker_buy_base": 19546.181,
          "taker_buy_quote": 1309543.7052
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 68.3,
          "high": 70.1,
          "low": 66.8,
          "close": 68.1,
          "volume": 37973.713,
          "close_time": 1743811199999,
          "quote_volume": 2589631.3105,
          "trades": 13133,
          "taker_buy_base": 18013.038,
          "taker_buy_quote": 1229251.849
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 68.1,
          "high": 69.3,
          "low": 67.2,
          "close": 68.1,
          "volume": 14857.351,
          "close_time": 1743897599999,
          "quote_volume": 1011039.9947,
          "trades": 6872,
          "taker_buy_base": 6928.665,
          "taker_buy_quote": 471815.3915
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 68.1,
          "high": 69.4,
          "low": 63.7,
          "close": 64.5,
          "volume": 49217.154,
          "close_time": 1743983999999,
          "quote_volume": 3318380.019,
          "trades": 15731,
          "taker_buy_base": 21590.088,
          "taker_buy_quote": 1458026.5565
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 64.5,
          "high": 67.9,
          "low": 58.6,
          "close": 63.6,
          "volume": 103676.587,
          "close_time": 1744070399999,
          "quote_volume": 6471944.3501,
          "trades": 29208,
          "taker_buy_base": 48177.908,
          "taker_buy_quote": 3007764.2388
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 63.6,
          "high": 64.5,
          "low": 59.3,
          "close": 59.9,
          "volume": 32489.199,
          "close_time": 1744156799999,
          "quote_volume": 2017349.9334,
          "trades": 10517,
          "taker_buy_base": 16391.192,
          "taker_buy_quote": 1018903.131
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 59.9,
          "high": 67.6,
          "low": 58.7,
          "close": 66.7,
          "volume": 50207.051,
          "close_time": 1744243199999,
          "quote_volume": 3185530.4918,
          "trades": 17844,
          "taker_buy_base": 24836.037,
          "taker_buy_quote": 1577495.3773
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 66.7,
          "high": 67.0,
          "low": 62.1,
          "close": 64.1,
          "volume": 24586.463,
          "close_time": 1744329599999,
          "quote_volume": 1577466.2708,
          "trades": 8803,
          "taker_buy_base": 11791.163,
          "taker_buy_quote": 757446.702
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 64.1,
          "high": 66.7,
          "low": 63.3,
          "close": 65.1,
          "volume": 26934.78,
          "close_time": 1744415999999,
          "quote_volume": 1750455.0437,
          "trades": 10422,
          "taker_buy_base": 15412.949,
          "taker_buy_quote": 1001651.4275
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 65.1,
          "high": 69.1,
          "low": 64.7,
          "close": 68.6,
          "volume": 21033.642,
          "close_time": 1744502399999,
          "quote_volume": 1408757.6102,
          "trades": 7534,
          "taker_buy_base": 10410.644,
          "taker_buy_quote": 698115.9853
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 68.6,
          "high": 70.9,
          "low": 66.0,
          "close": 67.1,
          "volume": 23229.496,
          "close_time": 1744588799999,
          "quote_volume": 1577457.4962,
          "trades": 9026,
          "taker_buy_base": 10261.569,
          "taker_buy_quote": 697531.2803
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 67.0,
          "high": 69.8,
          "low": 65.2,
          "close": 65.2,
          "volume": 20735.732,
          "close_time": 1744675199999,
          "quote_volume": 1396225.695,
          "trades": 8738,
          "taker_buy_base": 10320.57,
          "taker_buy_quote": 695761.3581
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 65.3,
          "high": 67.6,
          "low": 64.5,
          "close": 64.7,
          "volume": 22291.61,
          "close_time": 1744761599999,
          "quote_volume": 1471694.67,
          "trades": 7775,
          "taker_buy_base": 11124.509,
          "taker_buy_quote": 734499.5183
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 64.7,
          "high": 65.5,
          "low": 62.7,
          "close": 64.4,
          "volume": 22985.585,
          "close_time": 1744847999999,
          "quote_volume": 1470261.5103,
          "trades": 6610,
          "taker_buy_base": 10131.714,
          "taker_buy_quote": 648616.8786
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 64.4,
          "high": 67.2,
          "low": 64.3,
          "close": 65.5,
          "volume": 18874.167,
          "close_time": 1744934399999,
          "quote_volume": 1242579.5834,
          "trades": 5504,
          "taker_buy_base": 8820.615,
          "taker_buy_quote": 581885.7949
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 65.6,
          "high": 66.3,
          "low": 63.3,
          "close": 63.4,
          "volume": 19261.086,
          "close_time": 1745020799999,
          "quote_volume": 1249242.8027,
          "trades": 8343,
          "taker_buy_base": 8555.37,
          "taker_buy_quote": 554038.2671
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 63.4,
          "high": 66.0,
          "low": 63.2,
          "close": 65.8,
          "volume": 13303.144,
          "close_time": 1745107199999,
          "quote_volume": 859010.1234,
          "trades": 4506,
          "taker_buy_base": 7207.243,
          "taker_buy_quote": 465791.0445
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 65.8,
          "high": 67.9,
          "low": 64.8,
          "close": 66.7,
          "volume": 17739.305,
          "close_time": 1745193599999,
          "quote_volume": 1175162.9049,
          "trades": 7365,
          "taker_buy_base": 8672.936,
          "taker_buy_quote": 574686.8712
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 66.8,
          "high": 68.0,
          "low": 65.4,
          "close": 66.4,
          "volume": 27825.749,
          "close_time": 1745279999999,
          "quote_volume": 1867867.2382,
          "trades": 9450,
          "taker_buy_base": 14620.176,
          "taker_buy_quote": 982064.5465
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 66.3,
          "high": 70.0,
          "low": 65.0,
          "close": 69.1,
          "volume": 60063.545,
          "close_time": 1745366399999,
          "quote_volume": 4044023.4801,
          "trades": 22947,
          "taker_buy_base": 30194.015,
          "taker_buy_quote": 2034472.2257
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 69.1,
          "high": 72.8,
          "low": 68.9,
          "close": 72.6,
          "volume": 28367.924,
          "close_time": 1745452799999,
          "quote_volume": 2014656.6543,
          "trades": 20155,
          "taker_buy_base": 14343.776,
          "taker_buy_quote": 1019606.1979
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 72.5,
          "high": 75.3,
          "low": 68.9,
          "close": 75.1,
          "volume": 24535.917,
          "close_time": 1745539199999,
          "quote_volume": 1782354.4274,
          "trades": 15777,
          "taker_buy_base": 12455.999,
          "taker_buy_quote": 906619.0431
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 75.1,
          "high": 76.7,
          "low": 73.2,
          "close": 74.6,
          "volume": 21049.371,
          "close_time": 1745625599999,
          "quote_volume": 1585121.0039,
          "trades": 11173,
          "taker_buy_base": 9837.598,
          "taker_buy_quote": 741523.6218
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 74.6,
          "high": 77.2,
          "low": 73.7,
          "close": 76.6,
          "volume": 19253.919,
          "close_time": 1745711999999,
          "quote_volume": 1453681.6749,
          "trades": 12045,
          "taker_buy_base": 9742.543,
          "taker_buy_quote": 735952.6504
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 76.7,
          "high": 77.6,
          "low": 73.1,
          "close": 74.1,
          "volume": 19889.426,
          "close_time": 1745798399999,
          "quote_volume": 1486422.2031,
          "trades": 12170,
          "taker_buy_base": 8477.152,
          "taker_buy_quote": 633707.9021
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 74.0,
          "high": 77.5,
          "low": 72.7,
          "close": 75.8,
          "volume": 20301.639,
          "close_time": 1745884799999,
          "quote_volume": 1529281.9018,
          "trades": 12572,
          "taker_buy_base": 8241.269,
          "taker_buy_quote": 622101.7656
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 75.9,
          "high": 76.9,
          "low": 74.3,
          "close": 75.1,
          "volume": 9908.894,
          "close_time": 1745971199999,
          "quote_volume": 752242.2292,
          "trades": 8790,
          "taker_buy_base": 4936.491,
          "taker_buy_quote": 374814.2519
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 75.0,
          "high": 75.9,
          "low": 72.8,
          "close": 75.0,
          "volume": 11224.953,
          "close_time": 1746057599999,
          "quote_volume": 840269.2188,
          "trades": 7674,
          "taker_buy_base": 5646.009,
          "taker_buy_quote": 422813.6396
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 75.1,
          "high": 84.0,
          "low": 75.1,
          "close": 82.5,
          "volume": 34531.188,
          "close_time": 1746143999999,
          "quote_volume": 2759879.1817,
          "trades": 16226,
          "taker_buy_base": 17325.063,
          "taker_buy_quote": 1383615.4886
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 82.5,
          "high": 85.9,
          "low": 81.6,
          "close": 85.2,
          "volume": 35895.178,
          "close_time": 1746230399999,
          "quote_volume": 2995683.2788,
          "trades": 17838,
          "taker_buy_base": 18182.742,
          "taker_buy_quote": 1519470.9126
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 85.1,
          "high": 86.1,
          "low": 82.4,
          "close": 83.8,
          "volume": 17853.355,
          "close_time": 1746316799999,
          "quote_volume": 1511155.7727,
          "trades": 8326,
          "taker_buy_base": 8278.466,
          "taker_buy_quote": 700392.8021
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 83.9,
          "high": 91.0,
          "low": 83.9,
          "close": 90.1,
          "volume": 32958.002,
          "close_time": 1746403199999,
          "quote_volume": 2877822.0373,
          "trades": 15496,
          "taker_buy_base": 17077.594,
          "taker_buy_quote": 1490947.1967
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 90.1,
          "high": 91.0,
          "low": 84.3,
          "close": 84.3,
          "volume": 34482.183,
          "close_time": 1746489599999,
          "quote_volume": 2997757.8295,
          "trades": 13869,
          "taker_buy_base": 17462.317,
          "taker_buy_quote": 1518129.8101
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 84.4,
          "high": 87.8,
          "low": 81.0,
          "close": 86.8,
          "volume": 32034.093,
          "close_time": 1746575999999,
          "quote_volume": 2705470.9949,
          "trades": 13505,
          "taker_buy_base": 16855.103,
          "taker_buy_quote": 1424687.0804
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 86.9,
          "high": 92.2,
          "low": 86.4,
          "close": 90.0,
          "volume": 35941.427,
          "close_time": 1746662399999,
          "quote_volume": 3215496.0973,
          "trades": 16651,
          "taker_buy_base": 17290.892,
          "taker_buy_quote": 1548495.5731
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 90.0,
          "high": 96.6,
          "low": 90.0,
          "close": 95.4,
          "volume": 52688.556,
          "close_time": 1746748799999,
          "quote_volume": 4951480.7941,
          "trades": 34298,
          "taker_buy_base": 27766.332,
          "taker_buy_quote": 2611763.861
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 95.5,
          "high": 98.6,
          "low": 93.0,
          "close": 95.1,
          "volume": 38413.483,
          "close_time": 1746835199999,
          "quote_volume": 3657162.9681,
          "trades": 38473,
          "taker_buy_base": 18318.664,
          "taker_buy_quote": 1744504.2747
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 95.1,
          "high": 102.5,
          "low": 93.3,
          "close": 101.7,
          "volume": 36134.737,
          "close_time": 1746921599999,
          "quote_volume": 3509331.9959,
          "trades": 34615,
          "taker_buy_base": 17298.407,
          "taker_buy_quote": 1681555.7256
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 101.7,
          "high": 102.3,
          "low": 95.9,
          "close": 98.8,
          "volume": 22973.843,
          "close_time": 1747007999999,
          "quote_volume": 2260512.2995,
          "trades": 25778,
          "taker_buy_base": 11646.856,
          "taker_buy_quote": 1145797.1048
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 98.9,
          "high": 104.1,
          "low": 94.1,
          "close": 98.2,
          "volume": 38682.403,
          "close_time": 1747094399999,
          "quote_volume": 3830038.5867,
          "trades": 40564,
          "taker_buy_base": 19787.362,
          "taker_buy_quote": 1961548.8248
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 98.2,
          "high": 101.0,
          "low": 92.7,
          "close": 98.5,
          "volume": 26517.264,
          "close_time": 1747180799999,
          "quote_volume": 2575601.8896,
          "trades": 27499,
          "taker_buy_base": 13979.191,
          "taker_buy_quote": 1359497.0724
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 98.6,
          "high": 100.8,
          "low": 96.4,
          "close": 99.9,
          "volume": 26032.921,
          "close_time": 1747267199999,
          "quote_volume": 2567161.4736,
          "trades": 29479,
          "taker_buy_base": 14087.208,
          "taker_buy_quote": 1389111.3576
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 100.0,
          "high": 101.5,
          "low": 94.9,
          "close": 96.5,
          "volume": 48711.195,
          "close_time": 1747353599999,
          "quote_volume": 4807218.0861,
          "trades": 32970,
          "taker_buy_base": 22424.343,
          "taker_buy_quote": 2213510.686
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 96.6,
          "high": 96.8,
          "low": 91.68,
          "close": 91.95,
          "volume": 33449.172,
          "close_time": 1747439999999,
          "quote_volume": 3163484.13328,
          "trades": 28275,
          "taker_buy_base": 12196.66,
          "taker_buy_quote": 1154433.2558
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 91.94,
          "high": 94.17,
          "low": 89.52,
          "close": 91.19,
          "volume": 20040.992,
          "close_time": 1747526399999,
          "quote_volume": 1827680.10423,
          "trades": 30422,
          "taker_buy_base": 8935.484,
          "taker_buy_quote": 814063.71211
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 91.23,
          "high": 99.3,
          "low": 91.23,
          "close": 96.81,
          "volume": 31800.837,
          "close_time": 1747612799999,
          "quote_volume": 3041421.36611,
          "trades": 45759,
          "taker_buy_base": 14753.397,
          "taker_buy_quote": 1410817.59671
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 96.84,
          "high": 97.05,
          "low": 89.81,
          "close": 93.42,
          "volume": 22012.836,
          "close_time": 1747699199999,
          "quote_volume": 2027030.86262,
          "trades": 15026,
          "taker_buy_base": 12533.56,
          "taker_buy_quote": 1154065.15742
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 93.42,
          "high": 98.99,
          "low": 93.12,
          "close": 96.62,
          "volume": 21250.927,
          "close_time": 1747785599999,
          "quote_volume": 2048336.48743,
          "trades": 17171,
          "taker_buy_base": 10397.876,
          "taker_buy_quote": 1002838.07785
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 96.85,
          "high": 100.77,
          "low": 95.49,
          "close": 98.08,
          "volume": 29625.528,
          "close_time": 1747871999999,
          "quote_volume": 2903435.06843,
          "trades": 21867,
          "taker_buy_base": 16069.898,
          "taker_buy_quote": 1577084.12599
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 98.11,
          "high": 101.21,
          "low": 96.0,
          "close": 98.11,
          "volume": 35120.336,
          "close_time": 1747958399999,
          "quote_volume": 3473105.92352,
          "trades": 24811,
          "taker_buy_base": 15687.069,
          "taker_buy_quote": 1553905.15595
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 98.15,
          "high": 100.17,
          "low": 93.5,
          "close": 94.01,
          "volume": 36710.368,
          "close_time": 1748044799999,
          "quote_volume": 3564855.99122,
          "trades": 24076,
          "taker_buy_base": 16847.894,
          "taker_buy_quote": 1640310.38773
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 93.99,
          "high": 98.32,
          "low": 93.99,
          "close": 95.6,
          "volume": 19992.548,
          "close_time": 1748131199999,
          "quote_volume": 1936730.1744,
          "trades": 27146,
          "taker_buy_base": 8818.656,
          "taker_buy_quote": 854617.76948
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 95.61,
          "high": 96.44,
          "low": 92.12,
          "close": 94.89,
          "volume": 17401.643,
          "close_time": 1748217599999,
          "quote_volume": 1635534.23649,
          "trades": 13562,
          "taker_buy_base": 8506.735,
          "taker_buy_quote": 800115.06388
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 94.94,
          "high": 106.76,
          "low": 93.75,
          "close": 104.77,
          "volume": 63780.718,
          "close_time": 1748303999999,
          "quote_volume": 6421449.72747,
          "trades": 64420,
          "taker_buy_base": 35460.918,
          "taker_buy_quote": 3573519.80607
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 104.74,
          "high": 114.9,
          "low": 102.83,
          "close": 111.53,
          "volume": 103655.304,
          "close_time": 1748390399999,
          "quote_volume": 11289346.17439,
          "trades": 100311,
          "taker_buy_base": 52210.646,
          "taker_buy_quote": 5683075.57642
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 111.54,
          "high": 119.99,
          "low": 111.48,
          "close": 117.22,
          "volume": 88573.476,
          "close_time": 1748476799999,
          "quote_volume": 10284757.73347,
          "trades": 139090,
          "taker_buy_base": 47269.557,
          "taker_buy_quote": 5483186.07379
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 117.21,
          "high": 118.98,
          "low": 112.04,
          "close": 113.7,
          "volume": 42307.687,
          "close_time": 1748563199999,
          "quote_volume": 4883717.02913,
          "trades": 75467,
          "taker_buy_base": 20689.431,
          "taker_buy_quote": 2389986.76911
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 113.69,
          "high": 115.02,
          "low": 105.31,
          "close": 105.7,
          "volume": 55058.838,
          "close_time": 1748649599999,
          "quote_volume": 6021748.22468,
          "trades": 101653,
          "taker_buy_base": 28882.507,
          "taker_buy_quote": 3157660.89908
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 105.72,
          "high": 112.27,
          "low": 103.1,
          "close": 107.85,
          "volume": 39947.372,
          "close_time": 1748735999999,
          "quote_volume": 4284912.22436,
          "trades": 62389,
          "taker_buy_base": 20114.311,
          "taker_buy_quote": 2158606.82964
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 107.85,
          "high": 111.07,
          "low": 105.32,
          "close": 106.55,
          "volume": 25496.197,
          "close_time": 1748822399999,
          "quote_volume": 2768189.46539,
          "trades": 37608,
          "taker_buy_base": 11583.333,
          "taker_buy_quote": 1258554.98892
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 106.59,
          "high": 107.83,
          "low": 103.08,
          "close": 107.83,
          "volume": 23086.727,
          "close_time": 1748908799999,
          "quote_volume": 2434849.94542,
          "trades": 35875,
          "taker_buy_base": 11048.412,
          "taker_buy_quote": 1166278.95555
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 107.83,
          "high": 116.43,
          "low": 107.51,
          "close": 116.43,
          "volume": 33130.338,
          "close_time": 1748995199999,
          "quote_volume": 3714540.65111,
          "trades": 52550,
          "taker_buy_base": 15948.479,
          "taker_buy_quote": 1788257.35756
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 116.4,
          "high": 118.35,
          "low": 113.52,
          "close": 116.4,
          "volume": 36348.893,
          "close_time": 1749081599999,
          "quote_volume": 4219837.57288,
          "trades": 58718,
          "taker_buy_base": 17653.536,
          "taker_buy_quote": 2049881.34576
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 116.52,
          "high": 118.73,
          "low": 110.53,
          "close": 111.05,
          "volume": 40643.066,
          "close_time": 1749167999999,
          "quote_volume": 4689476.65608,
          "trades": 60938,
          "taker_buy_base": 19196.06,
          "taker_buy_quote": 2215778.02318
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 111.05,
          "high": 115.1,
          "low": 108.47,
          "close": 113.94,
          "volume": 33363.666,
          "close_time": 1749254399999,
          "quote_volume": 3743540.733,
          "trades": 52238,
          "taker_buy_base": 17022.617,
          "taker_buy_quote": 1908598.26777
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 114.02,
          "high": 117.0,
          "low": 113.97,
          "close": 115.3,
          "volume": 15811.509,
          "close_time": 1749340799999,
          "quote_volume": 1828567.64634,
          "trades": 29430,
          "taker_buy_base": 8677.247,
          "taker_buy_quote": 1003481.00181
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 115.35,
          "high": 119.96,
          "low": 113.17,
          "close": 119.43,
          "volume": 22310.072,
          "close_time": 1749427199999,
          "quote_volume": 2604831.77869,
          "trades": 32255,
          "taker_buy_base": 11176.03,
          "taker_buy_quote": 1306721.08827
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 119.45,
          "high": 124.84,
          "low": 116.53,
          "close": 122.67,
          "volume": 37180.102,
          "close_time": 1749513599999,
          "quote_volume": 4480185.35316,
          "trades": 55510,
          "taker_buy_base": 18224.364,
          "taker_buy_quote": 2194366.27563
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 122.69,
          "high": 125.56,
          "low": 121.05,
          "close": 122.58,
          "volume": 34017.888,
          "close_time": 1749599999999,
          "quote_volume": 4170718.82815,
          "trades": 54891,
          "taker_buy_base": 17071.865,
          "taker_buy_quote": 2094396.57187
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 122.58,
          "high": 125.5,
          "low": 114.81,
          "close": 114.97,
          "volume": 33942.942,
          "close_time": 1749686399999,
          "quote_volume": 4063584.74033,
          "trades": 54400,
          "taker_buy_base": 15549.949,
          "taker_buy_quote": 1864957.5888
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 114.97,
          "high": 118.75,
          "low": 112.26,
          "close": 112.93,
          "volume": 31221.888,
          "close_time": 1749772799999,
          "quote_volume": 3615091.80143,
          "trades": 57965,
          "taker_buy_base": 15238.533,
          "taker_buy_quote": 1764932.94938
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 112.94,
          "high": 113.04,
          "low": 102.56,
          "close": 106.89,
          "volume": 49124.829,
          "close_time": 1749859199999,
          "quote_volume": 5206322.88853,
          "trades": 65862,
          "taker_buy_base": 24670.868,
          "taker_buy_quote": 2609811.21943
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106.86,
          "high": 108.26,
          "low": 102.59,
          "close": 104.7,
          "volume": 19035.075,
          "close_time": 1749945599999,
          "quote_volume": 2005365.17982,
          "trades": 23332,
          "taker_buy_base": 8536.406,
          "taker_buy_quote": 900458.7968
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 104.67,
          "high": 107.91,
          "low": 103.99,
          "close": 106.85,
          "volume": 18692.075,
          "close_time": 1750031999999,
          "quote_volume": 1980783.09623,
          "trades": 22336,
          "taker_buy_base": 9451.753,
          "taker_buy_quote": 1002429.32485
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 106.86,
          "high": 111.54,
          "low": 104.88,
          "close": 105.52,
          "volume": 32314.833,
          "close_time": 1750118399999,
          "quote_volume": 3514820.26702,
          "trades": 37055,
          "taker_buy_base": 16487.316,
          "taker_buy_quote": 1792111.99383
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 105.48,
          "high": 105.64,
          "low": 98.22,
          "close": 100.69,
          "volume": 38773.232,
          "close_time": 1750204799999,
          "quote_volume": 3959521.93178,
          "trades": 32314,
          "taker_buy_base": 17573.835,
          "taker_buy_quote": 1796740.77488
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 100.74,
          "high": 103.38,
          "low": 97.87,
          "close": 101.19,
          "volume": 27634.055,
          "close_time": 1750291199999,
          "quote_volume": 2780399.07368,
          "trades": 44983,
          "taker_buy_base": 13321.764,
          "taker_buy_quote": 1340592.47574
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 101.15,
          "high": 101.68,
          "low": 97.31,
          "close": 98.92,
          "volume": 21787.419,
          "close_time": 1750377599999,
          "quote_volume": 2160620.20442,
          "trades": 27883,
          "taker_buy_base": 10081.895,
          "taker_buy_quote": 999902.29415
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 98.93,
          "high": 101.7,
          "low": 95.87,
          "close": 96.41,
          "volume": 32661.896,
          "close_time": 1750463999999,
          "quote_volume": 3218007.3815,
          "trades": 44612,
          "taker_buy_base": 17428.605,
          "taker_buy_quote": 1717918.881
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 96.42,
          "high": 97.15,
          "low": 89.37,
          "close": 90.9,
          "volume": 32889.653,
          "close_time": 1750550399999,
          "quote_volume": 3062937.23304,
          "trades": 44103,
          "taker_buy_base": 14312.197,
          "taker_buy_quote": 1333946.0656
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 90.92,
          "high": 94.02,
          "low": 85.52,
          "close": 90.3,
          "volume": 64923.919,
          "close_time": 1750636799999,
          "quote_volume": 5798348.02403,
          "trades": 86293,
          "taker_buy_base": 30196.653,
          "taker_buy_quote": 2703490.75429
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 90.29,
          "high": 99.38,
          "low": 87.6,
          "close": 98.15,
          "volume": 56210.488,
          "close_time": 1750723199999,
          "quote_volume": 5215306.73606,
          "trades": 72628,
          "taker_buy_base": 26749.369,
          "taker_buy_quote": 2486381.19251
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 98.15,
          "high": 102.08,
          "low": 97.42,
          "close": 99.68,
          "volume": 23593.822,
          "close_time": 1750809599999,
          "quote_volume": 2350313.60413,
          "trades": 38925,
          "taker_buy_base": 11845.96,
          "taker_buy_quote": 1180448.15501
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 99.69,
          "high": 101.11,
          "low": 97.3,
          "close": 97.6,
          "volume": 17651.44,
          "close_time": 1750895999999,
          "quote_volume": 1756060.44163,
          "trades": 29907,
          "taker_buy_base": 8425.431,
          "taker_buy_quote": 839787.95197
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 97.65,
          "high": 101.11,
          "low": 96.3,
          "close": 97.4,
          "volume": 18539.559,
          "close_time": 1750982399999,
          "quote_volume": 1825021.67095,
          "trades": 27242,
          "taker_buy_base": 8872.756,
          "taker_buy_quote": 873530.8673
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 97.43,
          "high": 103.95,
          "low": 96.65,
          "close": 102.86,
          "volume": 19424.537,
          "close_time": 1751068799999,
          "quote_volume": 1946920.44681,
          "trades": 14742,
          "taker_buy_base": 10222.191,
          "taker_buy_quote": 1026622.33909
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 102.81,
          "high": 111.51,
          "low": 102.58,
          "close": 110.01,
          "volume": 28093.988,
          "close_time": 1751155199999,
          "quote_volume": 2997509.81831,
          "trades": 25737,
          "taker_buy_base": 15709.845,
          "taker_buy_quote": 1676259.72153
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 110.01,
          "high": 110.93,
          "low": 108.06,
          "close": 110.2,
          "volume": 15108.075,
          "close_time": 1751241599999,
          "quote_volume": 1655124.78669,
          "trades": 17460,
          "taker_buy_base": 7746.409,
          "taker_buy_quote": 849110.83124
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 110.23,
          "high": 110.69,
          "low": 106.08,
          "close": 107.35,
          "volume": 20151.586,
          "close_time": 1751327999999,
          "quote_volume": 2176464.85446,
          "trades": 34580,
          "taker_buy_base": 9770.352,
          "taker_buy_quote": 1055716.56282
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107.37,
          "high": 107.93,
          "low": 102.55,
          "close": 103.73,
          "volume": 15005.637,
          "close_time": 1751414399999,
          "quote_volume": 1570104.49135,
          "trades": 22100,
          "taker_buy_base": 5618.444,
          "taker_buy_quote": 588241.61187
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 103.71,
          "high": 110.51,
          "low": 102.51,
          "close": 109.18,
          "volume": 30677.564,
          "close_time": 1751500799999,
          "quote_volume": 3303478.34417,
          "trades": 41820,
          "taker_buy_base": 17048.547,
          "taker_buy_quote": 1837367.68806
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 109.19,
          "high": 110.5,
          "low": 105.84,
          "close": 108.87,
          "volume": 17517.357,
          "close_time": 1751587199999,
          "quote_volume": 1902108.11504,
          "trades": 30168,
          "taker_buy_base": 8587.701,
          "taker_buy_quote": 933598.4872
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 108.87,
          "high": 109.63,
          "low": 104.89,
          "close": 106.22,
          "volume": 14823.847,
          "close_time": 1751673599999,
          "quote_volume": 1588038.97252,
          "trades": 24854,
          "taker_buy_base": 5523.345,
          "taker_buy_quote": 591389.69088
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 106.24,
          "high": 109.06,
          "low": 106.06,
          "close": 107.08,
          "volume": 10227.701,
          "close_time": 1751759999999,
          "quote_volume": 1098739.9041,
          "trades": 19505,
          "taker_buy_base": 4835.734,
          "taker_buy_quote": 519277.26182
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 107.09,
          "high": 110.3,
          "low": 105.88,
          "close": 107.99,
          "volume": 15000.712,
          "close_time": 1751846399999,
          "quote_volume": 1625683.94499,
          "trades": 28651,
          "taker_buy_base": 8617.708,
          "taker_buy_quote": 934560.57644
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 107.99,
          "high": 110.38,
          "low": 105.63,
          "close": 106.76,
          "volume": 14118.486,
          "close_time": 1751932799999,
          "quote_volume": 1526282.6586,
          "trades": 26822,
          "taker_buy_base": 6869.308,
          "taker_buy_quote": 742380.34932
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 106.76,
          "high": 109.11,
          "low": 105.0,
          "close": 108.67,
          "volume": 12364.935,
          "close_time": 1752019199999,
          "quote_volume": 1323031.59109,
          "trades": 22552,
          "taker_buy_base": 6629.863,
          "taker_buy_quote": 708965.98519
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108.68,
          "high": 111.73,
          "low": 107.13,
          "close": 110.22,
          "volume": 19503.507,
          "close_time": 1752105599999,
          "quote_volume": 2125595.5569,
          "trades": 35125,
          "taker_buy_base": 10146.641,
          "taker_buy_quote": 1106995.84533
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 110.27,
          "high": 114.33,
          "low": 109.55,
          "close": 114.07,
          "volume": 30014.739,
          "close_time": 1752191999999,
          "quote_volume": 3344128.24871,
          "trades": 37616,
          "taker_buy_base": 16274.873,
          "taker_buy_quote": 1813520.37752
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 114.08,
          "high": 117.5,
          "low": 110.53,
          "close": 111.77,
          "volume": 40401.922,
          "close_time": 1752278399999,
          "quote_volume": 4647384.14205,
          "trades": 78114,
          "taker_buy_base": 19434.656,
          "taker_buy_quote": 2236316.46674
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 111.78,
          "high": 117.52,
          "low": 110.34,
          "close": 111.55,
          "volume": 28121.287,
          "close_time": 1752364799999,
          "quote_volume": 3205744.61584,
          "trades": 53901,
          "taker_buy_base": 15763.363,
          "taker_buy_quote": 1799184.54552
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 111.55,
          "high": 117.0,
          "low": 111.39,
          "close": 115.2,
          "volume": 25418.319,
          "close_time": 1752451199999,
          "quote_volume": 2902452.24227,
          "trades": 32859,
          "taker_buy_base": 12810.797,
          "taker_buy_quote": 1462865.80795
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 115.26,
          "high": 121.09,
          "low": 111.28,
          "close": 111.62,
          "volume": 40482.51,
          "close_time": 1752537599999,
          "quote_volume": 4710282.751,
          "trades": 45440,
          "taker_buy_base": 20336.589,
          "taker_buy_quote": 2368504.83621
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 111.62,
          "high": 114.5,
          "low": 107.84,
          "close": 114.17,
          "volume": 29255.587,
          "close_time": 1752623999999,
          "quote_volume": 3243350.53372,
          "trades": 51669,
          "taker_buy_base": 14258.594,
          "taker_buy_quote": 1580750.81456
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 114.18,
          "high": 116.58,
          "low": 112.21,
          "close": 114.69,
          "volume": 26322.036,
          "close_time": 1752710399999,
          "quote_volume": 3016070.14219,
          "trades": 40250,
          "taker_buy_base": 13204.071,
          "taker_buy_quote": 1514048.23945
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 114.62,
          "high": 116.94,
          "low": 110.8,
          "close": 113.42,
          "volume": 38626.73,
          "close_time": 1752796799999,
          "quote_volume": 4398949.16471,
          "trades": 36132,
          "taker_buy_base": 21289.408,
          "taker_buy_quote": 2426261.52489
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 113.47,
          "high": 119.49,
          "low": 111.49,
          "close": 112.3,
          "volume": 38536.648,
          "close_time": 1752883199999,
          "quote_volume": 4466773.31868,
          "trades": 34705,
          "taker_buy_base": 18940.783,
          "taker_buy_quote": 2195421.39987
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 112.32,
          "high": 114.18,
          "low": 109.16,
          "close": 113.21,
          "volume": 31206.451,
          "close_time": 1752969599999,
          "quote_volume": 3483677.67763,
          "trades": 47234,
          "taker_buy_base": 16549.392,
          "taker_buy_quote": 1847350.40983
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 113.21,
          "high": 118.31,
          "low": 112.41,
          "close": 117.63,
          "volume": 25114.894,
          "close_time": 1753055999999,
          "quote_volume": 2909951.82154,
          "trades": 29725,
          "taker_buy_base": 14808.323,
          "taker_buy_quote": 1715797.11507
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117.61,
          "high": 126.76,
          "low": 115.72,
          "close": 126.09,
          "volume": 66261.055,
          "close_time": 1753142399999,
          "quote_volume": 8089656.80018,
          "trades": 93535,
          "taker_buy_base": 36789.888,
          "taker_buy_quote": 4487869.36843
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 126.09,
          "high": 135.51,
          "low": 125.04,
          "close": 134.97,
          "volume": 85933.223,
          "close_time": 1753228799999,
          "quote_volume": 11192600.29194,
          "trades": 88048,
          "taker_buy_base": 43028.446,
          "taker_buy_quote": 5606296.90752
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 134.95,
          "high": 135.58,
          "low": 116.5,
          "close": 121.02,
          "volume": 56356.238,
          "close_time": 1753315199999,
          "quote_volume": 7103640.83804,
          "trades": 114190,
          "taker_buy_base": 24981.387,
          "taker_buy_quote": 3143266.90683
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 121.03,
          "high": 123.16,
          "low": 114.27,
          "close": 119.6,
          "volume": 31877.646,
          "close_time": 1753401599999,
          "quote_volume": 3824772.92541,
          "trades": 77869,
          "taker_buy_base": 15678.426,
          "taker_buy_quote": 1881213.61372
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 119.56,
          "high": 122.59,
          "low": 116.05,
          "close": 120.75,
          "volume": 27729.411,
          "close_time": 1753487999999,
          "quote_volume": 3313143.61153,
          "trades": 63137,
          "taker_buy_base": 13034.768,
          "taker_buy_quote": 1558327.53412
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 120.78,
          "high": 123.92,
          "low": 119.94,
          "close": 122.1,
          "volume": 16508.992,
          "close_time": 1753574399999,
          "quote_volume": 2007124.8312,
          "trades": 28539,
          "taker_buy_base": 8625.056,
          "taker_buy_quote": 1049313.89996
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 122.12,
          "high": 131.83,
          "low": 122.01,
          "close": 131.57,
          "volume": 25628.663,
          "close_time": 1753660799999,
          "quote_volume": 3247740.17053,
          "trades": 44902,
          "taker_buy_base": 15542.028,
          "taker_buy_quote": 1970393.88582
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 131.58,
          "high": 133.19,
          "low": 120.86,
          "close": 121.84,
          "volume": 38510.387,
          "close_time": 1753747199999,
          "quote_volume": 4883291.23375,
          "trades": 64517,
          "taker_buy_base": 16242.181,
          "taker_buy_quote": 2063372.72033
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 121.84,
          "high": 125.72,
          "low": 118.91,
          "close": 120.27,
          "volume": 23457.08,
          "close_time": 1753833599999,
          "quote_volume": 2854712.52637,
          "trades": 51123,
          "taker_buy_base": 10908.418,
          "taker_buy_quote": 1327998.29984
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 120.28,
          "high": 121.28,
          "low": 115.0,
          "close": 119.99,
          "volume": 24451.374,
          "close_time": 1753919999999,
          "quote_volume": 2895860.4627,
          "trades": 53171,
          "taker_buy_base": 12185.197,
          "taker_buy_quote": 1442746.15541
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 119.93,
          "high": 123.33,
          "low": 115.0,
          "close": 115.53,
          "volume": 23367.981,
          "close_time": 1754006399999,
          "quote_volume": 2797325.79788,
          "trades": 41751,
          "taker_buy_base": 11751.29,
          "taker_buy_quote": 1406835.01774
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115.54,
          "high": 116.46,
          "low": 108.58,
          "close": 110.44,
          "volume": 41677.988,
          "close_time": 1754092799999,
          "quote_volume": 4692595.90891,
          "trades": 84060,
          "taker_buy_base": 18921.845,
          "taker_buy_quote": 2132407.89697
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 110.45,
          "high": 111.82,
          "low": 105.74,
          "close": 106.71,
          "volume": 31110.525,
          "close_time": 1754179199999,
          "quote_volume": 3370291.38619,
          "trades": 50420,
          "taker_buy_base": 15092.323,
          "taker_buy_quote": 1633068.88414
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 106.7,
          "high": 111.67,
          "low": 105.4,
          "close": 110.75,
          "volume": 17503.782,
          "close_time": 1754265599999,
          "quote_volume": 1904708.34478,
          "trades": 28661,
          "taker_buy_base": 9624.066,
          "taker_buy_quote": 1047504.33266
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 110.75,
          "high": 113.04,
          "low": 109.38,
          "close": 112.42,
          "volume": 23522.479,
          "close_time": 1754351999999,
          "quote_volume": 2618191.46516,
          "trades": 38237,
          "taker_buy_base": 13600.211,
          "taker_buy_quote": 1512404.79074
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 112.42,
          "high": 112.62,
          "low": 106.13,
          "close": 107.5,
          "volume": 20822.208,
          "close_time": 1754438399999,
          "quote_volume": 2264354.48596,
          "trades": 37379,
          "taker_buy_base": 8930.272,
          "taker_buy_quote": 971794.32239
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 107.49,
          "high": 109.66,
          "low": 106.04,
          "close": 108.89,
          "volume": 16480.023,
          "close_time": 1754524799999,
          "quote_volume": 1779164.98392,
          "trades": 35534,
          "taker_buy_base": 8867.051,
          "taker_buy_quote": 957668.15622
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 108.88,
          "high": 114.39,
          "low": 107.61,
          "close": 114.24,
          "volume": 23035.603,
          "close_time": 1754611199999,
          "quote_volume": 2536784.2998,
          "trades": 38149,
          "taker_buy_base": 12654.481,
          "taker_buy_quote": 1392923.93319
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 114.25,
          "high": 116.27,
          "low": 112.49,
          "close": 114.59,
          "volume": 31234.933,
          "close_time": 1754697599999,
          "quote_volume": 3566655.42623,
          "trades": 52078,
          "taker_buy_base": 15921.585,
          "taker_buy_quote": 1820058.94677
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 114.6,
          "high": 117.33,
          "low": 113.51,
          "close": 114.82,
          "volume": 20169.625,
          "close_time": 1754783999999,
          "quote_volume": 2333230.19752,
          "trades": 41303,
          "taker_buy_base": 11241.885,
          "taker_buy_quote": 1300770.2662
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 114.8,
          "high": 116.62,
          "low": 111.31,
          "close": 114.0,
          "volume": 16676.132,
          "close_time": 1754870399999,
          "quote_volume": 1900474.54727,
          "trades": 34769,
          "taker_buy_base": 7929.524,
          "taker_buy_quote": 904560.82299
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 114.01,
          "high": 116.13,
          "low": 109.45,
          "close": 110.02,
          "volume": 28723.677,
          "close_time": 1754956799999,
          "quote_volume": 3232894.94051,
          "trades": 54446,
          "taker_buy_base": 13470.398,
          "taker_buy_quote": 1518694.59298
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 110.04,
          "high": 115.61,
          "low": 109.31,
          "close": 114.44,
          "volume": 21672.692,
          "close_time": 1755043199999,
          "quote_volume": 2440328.31014,
          "trades": 44523,
          "taker_buy_base": 11571.473,
          "taker_buy_quote": 1303618.80811
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 114.44,
          "high": 118.1,
          "low": 113.9,
          "close": 115.24,
          "volume": 31309.366,
          "close_time": 1755129599999,
          "quote_volume": 3630478.24935,
          "trades": 64851,
          "taker_buy_base": 16550.472,
          "taker_buy_quote": 1919911.46877
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 115.24,
          "high": 116.7,
          "low": 107.7,
          "close": 110.18,
          "volume": 41214.144,
          "close_time": 1755215999999,
          "quote_volume": 4623990.20419,
          "trades": 87941,
          "taker_buy_base": 18919.777,
          "taker_buy_quote": 2122516.03059
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 110.19,
          "high": 112.5,
          "low": 106.91,
          "close": 109.08,
          "volume": 27342.535,
          "close_time": 1755302399999,
          "quote_volume": 2990046.63576,
          "trades": 52854,
          "taker_buy_base": 12366.337,
          "taker_buy_quote": 1353577.46841
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 109.07,
          "high": 110.57,
          "low": 107.89,
          "close": 108.72,
          "volume": 12177.964,
          "close_time": 1755388799999,
          "quote_volume": 1330247.76431,
          "trades": 25586,
          "taker_buy_base": 5717.321,
          "taker_buy_quote": 624898.70407
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 108.73,
          "high": 110.69,
          "low": 107.86,
          "close": 109.15,
          "volume": 17176.351,
          "close_time": 1755475199999,
          "quote_volume": 1881660.2199,
          "trades": 32019,
          "taker_buy_base": 7859.399,
          "taker_buy_quote": 861270.9494
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 109.14,
          "high": 109.3,
          "low": 105.52,
          "close": 107.41,
          "volume": 27426.776,
          "close_time": 1755561599999,
          "quote_volume": 2933785.48761,
          "trades": 51716,
          "taker_buy_base": 13221.266,
          "taker_buy_quote": 1414238.31267
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 107.43,
          "high": 107.98,
          "low": 102.35,
          "close": 102.68,
          "volume": 31450.469,
          "close_time": 1755647999999,
          "quote_volume": 3309597.65798,
          "trades": 56464,
          "taker_buy_base": 14534.975,
          "taker_buy_quote": 1530076.60086
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 102.71,
          "high": 107.07,
          "low": 101.56,
          "close": 107.03,
          "volume": 27906.29,
          "close_time": 1755734399999,
          "quote_volume": 2907721.142,
          "trades": 42199,
          "taker_buy_base": 14276.256,
          "taker_buy_quote": 1488835.40442
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 107.02,
          "high": 108.64,
          "low": 105.23,
          "close": 106.22,
          "volume": 28344.551,
          "close_time": 1755820799999,
          "quote_volume": 3030911.36629,
          "trades": 46218,
          "taker_buy_base": 12187.463,
          "taker_buy_quote": 1304185.71145
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 106.24,
          "high": 111.9,
          "low": 103.66,
          "close": 111.07,
          "volume": 39075.832,
          "close_time": 1755907199999,
          "quote_volume": 4244814.49555,
          "trades": 69478,
          "taker_buy_base": 20399.287,
          "taker_buy_quote": 2216662.85355
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 111.04,
          "high": 111.17,
          "low": 107.96,
          "close": 109.49,
          "volume": 17278.615,
          "close_time": 1755993599999,
          "quote_volume": 1886640.50219,
          "trades": 31875,
          "taker_buy_base": 7776.617,
          "taker_buy_quote": 849073.14215
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 109.5,
          "high": 110.54,
          "low": 104.35,
          "close": 105.34,
          "volume": 35125.246,
          "close_time": 1756079999999,
          "quote_volume": 3758820.3141,
          "trades": 72819,
          "taker_buy_base": 17899.858,
          "taker_buy_quote": 1916687.52243
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 105.35,
          "high": 106.75,
          "low": 100.42,
          "close": 102.02,
          "volume": 28520.057,
          "close_time": 1756166399999,
          "quote_volume": 2955848.7508,
          "trades": 64404,
          "taker_buy_base": 13468.956,
          "taker_buy_quote": 1397113.49933
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 102.03,
          "high": 107.68,
          "low": 100.75,
          "close": 105.91,
          "volume": 25145.788,
          "close_time": 1756252799999,
          "quote_volume": 2619478.44373,
          "trades": 44899,
          "taker_buy_base": 12128.971,
          "taker_buy_quote": 1264160.29092
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 105.91,
          "high": 106.48,
          "low": 103.6,
          "close": 103.9,
          "volume": 14112.687,
          "close_time": 1756339199999,
          "quote_volume": 1483453.06575,
          "trades": 30113,
          "taker_buy_base": 7060.765,
          "taker_buy_quote": 742730.44162
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 103.91,
          "high": 107.21,
          "low": 103.18,
          "close": 104.76,
          "volume": 23233.183,
          "close_time": 1756425599999,
          "quote_volume": 2428314.92797,
          "trades": 36818,
          "taker_buy_base": 12271.007,
          "taker_buy_quote": 1283763.11891
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 104.76,
          "high": 104.83,
          "low": 100.86,
          "close": 102.17,
          "volume": 20195.226,
          "close_time": 1756511999999,
          "quote_volume": 2070299.87045,
          "trades": 33412,
          "taker_buy_base": 9831.197,
          "taker_buy_quote": 1007380.30082
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 102.19,
          "high": 104.82,
          "low": 100.88,
          "close": 104.42,
          "volume": 13635.436,
          "close_time": 1756598399999,
          "quote_volume": 1407577.15412,
          "trades": 17987,
          "taker_buy_base": 7253.402,
          "taker_buy_quote": 748927.36574
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 104.43,
          "high": 106.72,
          "low": 103.63,
          "close": 103.63,
          "volume": 11854.514,
          "close_time": 1756684799999,
          "quote_volume": 1244315.13652,
          "trades": 17535,
          "taker_buy_base": 5419.665,
          "taker_buy_quote": 569279.60476
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 103.62,
          "high": 104.22,
          "low": 97.93,
          "close": 100.25,
          "volume": 34757.983,
          "close_time": 1756771199999,
          "quote_volume": 3512386.99284,
          "trades": 43962,
          "taker_buy_base": 15863.541,
          "taker_buy_quote": 1608555.0974
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 100.28,
          "high": 102.19,
          "low": 99.3,
          "close": 100.84,
          "volume": 18547.257,
          "close_time": 1756857599999,
          "quote_volume": 1867277.96837,
          "trades": 29829,
          "taker_buy_base": 9238.29,
          "taker_buy_quote": 930685.10441
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 100.85,
          "high": 102.97,
          "low": 100.08,
          "close": 101.64,
          "volume": 21409.61,
          "close_time": 1756943999999,
          "quote_volume": 2175375.91915,
          "trades": 27832,
          "taker_buy_base": 9435.101,
          "taker_buy_quote": 959174.59472
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 101.65,
          "high": 102.2,
          "low": 99.53,
          "close": 100.95,
          "volume": 17752.603,
          "close_time": 1757030399999,
          "quote_volume": 1786041.70474,
          "trades": 25590,
          "taker_buy_base": 9342.241,
          "taker_buy_quote": 940325.79605
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 100.95,
          "high": 103.0,
          "low": 100.26,
          "close": 102.23,
          "volume": 21181.202,
          "close_time": 1757116799999,
          "quote_volume": 2158123.48988,
          "trades": 30716,
          "taker_buy_base": 10427.974,
          "taker_buy_quote": 1062329.69917
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 102.25,
          "high": 103.5,
          "low": 101.51,
          "close": 101.81,
          "volume": 12353.803,
          "close_time": 1757203199999,
          "quote_volume": 1266790.81407,
          "trades": 16864,
          "taker_buy_base": 5975.179,
          "taker_buy_quote": 612326.81163
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 101.81,
          "high": 103.43,
          "low": 101.56,
          "close": 102.11,
          "volume": 8035.92,
          "close_time": 1757289599999,
          "quote_volume": 825552.03507,
          "trades": 12506,
          "taker_buy_base": 3562.677,
          "taker_buy_quote": 366144.95953
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 102.15,
          "high": 104.02,
          "low": 96.88,
          "close": 98.99,
          "volume": 51016.613,
          "close_time": 1757375999999,
          "quote_volume": 5104442.26458,
          "trades": 72772,
          "taker_buy_base": 24552.748,
          "taker_buy_quote": 2459788.95528
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 99.02,
          "high": 101.93,
          "low": 97.22,
          "close": 97.42,
          "volume": 38966.338,
          "close_time": 1757462399999,
          "quote_volume": 3882201.39857,
          "trades": 44134,
          "taker_buy_base": 21833.453,
          "taker_buy_quote": 2175817.86851
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 97.43,
          "high": 102.0,
          "low": 97.21,
          "close": 100.61,
          "volume": 37811.35,
          "close_time": 1757548799999,
          "quote_volume": 3763991.42773,
          "trades": 57164,
          "taker_buy_base": 19830.584,
          "taker_buy_quote": 1978015.04085
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 100.62,
          "high": 102.03,
          "low": 98.52,
          "close": 101.0,
          "volume": 31226.216,
          "close_time": 1757635199999,
          "quote_volume": 3141972.20603,
          "trades": 47004,
          "taker_buy_base": 14562.054,
          "taker_buy_quote": 1467985.64357
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 101.01,
          "high": 103.62,
          "low": 100.47,
          "close": 102.79,
          "volume": 29554.598,
          "close_time": 1757721599999,
          "quote_volume": 3024714.6807,
          "trades": 47617,
          "taker_buy_base": 13501.584,
          "taker_buy_quote": 1383393.93645
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 102.8,
          "high": 105.58,
          "low": 102.09,
          "close": 104.95,
          "volume": 23876.026,
          "close_time": 1757807999999,
          "quote_volume": 2485394.18497,
          "trades": 39506,
          "taker_buy_base": 12147.135,
          "taker_buy_quote": 1266094.27728
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 104.94,
          "high": 105.2,
          "low": 101.41,
          "close": 102.56,
          "volume": 13531.451,
          "close_time": 1757894399999,
          "quote_volume": 1397608.31237,
          "trades": 24220,
          "taker_buy_base": 6204.763,
          "taker_buy_quote": 640608.72407
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 102.52,
          "high": 104.21,
          "low": 99.22,
          "close": 100.44,
          "volume": 20899.328,
          "close_time": 1757980799999,
          "quote_volume": 2113535.37231,
          "trades": 37924,
          "taker_buy_base": 9963.933,
          "taker_buy_quote": 1007315.10367
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 100.44,
          "high": 101.9,
          "low": 98.8,
          "close": 99.98,
          "volume": 18265.062,
          "close_time": 1758067199999,
          "quote_volume": 1832861.5208,
          "trades": 27979,
          "taker_buy_base": 8760.412,
          "taker_buy_quote": 879351.98887
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 99.99,
          "high": 102.44,
          "low": 99.28,
          "close": 102.25,
          "volume": 16895.409,
          "close_time": 1758153599999,
          "quote_volume": 1699751.29768,
          "trades": 28311,
          "taker_buy_base": 8071.1,
          "taker_buy_quote": 812044.8199
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 102.26,
          "high": 103.14,
          "low": 99.45,
          "close": 100.44,
          "volume": 36460.661,
          "close_time": 1758239999999,
          "quote_volume": 3693152.57845,
          "trades": 58052,
          "taker_buy_base": 15128.473,
          "taker_buy_quote": 1532998.75781
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 100.44,
          "high": 101.63,
          "low": 97.49,
          "close": 98.43,
          "volume": 30758.15,
          "close_time": 1758326399999,
          "quote_volume": 3049544.14949,
          "trades": 54341,
          "taker_buy_base": 13184.594,
          "taker_buy_quote": 1307354.01788
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 98.42,
          "high": 100.08,
          "low": 97.31,
          "close": 97.97,
          "volume": 19645.798,
          "close_time": 1758412799999,
          "quote_volume": 1934309.97396,
          "trades": 39427,
          "taker_buy_base": 8618.775,
          "taker_buy_quote": 848244.95331
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 97.98,
          "high": 99.49,
          "low": 96.3,
          "close": 97.19,
          "volume": 20549.93,
          "close_time": 1758499199999,
          "quote_volume": 2005992.79842,
          "trades": 35914,
          "taker_buy_base": 9139.166,
          "taker_buy_quote": 892304.1532
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 97.18,
          "high": 97.42,
          "low": 87.13,
          "close": 90.77,
          "volume": 63647.346,
          "close_time": 1758585599999,
          "quote_volume": 5830499.02604,
          "trades": 114872,
          "taker_buy_base": 28920.766,
          "taker_buy_quote": 2647019.635
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 90.77,
          "high": 94.65,
          "low": 89.9,
          "close": 92.54,
          "volume": 35817.634,
          "close_time": 1758671999999,
          "quote_volume": 3306913.02981,
          "trades": 53620,
          "taker_buy_base": 16741.935,
          "taker_buy_quote": 1544109.37795
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 92.55,
          "high": 99.58,
          "low": 92.2,
          "close": 96.73,
          "volume": 41556.765,
          "close_time": 1758758399999,
          "quote_volume": 4024262.76287,
          "trades": 64645,
          "taker_buy_base": 20195.542,
          "taker_buy_quote": 1959022.07645
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 96.73,
          "high": 97.35,
          "low": 86.41,
          "close": 86.72,
          "volume": 44810.154,
          "close_time": 1758844799999,
          "quote_volume": 4075900.26132,
          "trades": 62530,
          "taker_buy_base": 23615.203,
          "taker_buy_quote": 2149140.40386
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 86.74,
          "high": 97.41,
          "low": 86.15,
          "close": 95.57,
          "volume": 113584.48,
          "close_time": 1758931199999,
          "quote_volume": 10346161.63276,
          "trades": 159728,
          "taker_buy_base": 56341.144,
          "taker_buy_quote": 5127985.15662
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 95.57,
          "high": 102.28,
          "low": 92.16,
          "close": 100.01,
          "volume": 48735.245,
          "close_time": 1759017599999,
          "quote_volume": 4718253.19465,
          "trades": 80492,
          "taker_buy_base": 25278.567,
          "taker_buy_quote": 2452234.42563
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 100.01,
          "high": 101.2,
          "low": 95.91,
          "close": 100.27,
          "volume": 29445.838,
          "close_time": 1759103999999,
          "quote_volume": 2916802.76269,
          "trades": 52494,
          "taker_buy_base": 14549.345,
          "taker_buy_quote": 1441507.51982
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 100.28,
          "high": 105.93,
          "low": 99.93,
          "close": 103.42,
          "volume": 47793.186,
          "close_time": 1759190399999,
          "quote_volume": 4939350.03113,
          "trades": 70076,
          "taker_buy_base": 25601.12,
          "taker_buy_quote": 2648202.43327
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 103.43,
          "high": 106.1,
          "low": 99.62,
          "close": 100.97,
          "volume": 37884.363,
          "close_time": 1759276799999,
          "quote_volume": 3877607.60513,
          "trades": 53478,
          "taker_buy_base": 16356.452,
          "taker_buy_quote": 1675010.04142
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 100.97,
          "high": 105.68,
          "low": 99.23,
          "close": 104.4,
          "volume": 28597.397,
          "close_time": 1759363199999,
          "quote_volume": 2936409.43789,
          "trades": 50716,
          "taker_buy_base": 14568.291,
          "taker_buy_quote": 1495689.34551
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 104.36,
          "high": 110.5,
          "low": 104.31,
          "close": 106.63,
          "volume": 43081.41,
          "close_time": 1759449599999,
          "quote_volume": 4638813.12267,
          "trades": 74719,
          "taker_buy_base": 18593.475,
          "taker_buy_quote": 2004657.252
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 106.63,
          "high": 107.59,
          "low": 104.0,
          "close": 105.78,
          "volume": 27895.431,
          "close_time": 1759535999999,
          "quote_volume": 2952125.59915,
          "trades": 51880,
          "taker_buy_base": 15607.709,
          "taker_buy_quote": 1651823.08974
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 105.79,
          "high": 107.46,
          "low": 102.11,
          "close": 102.78,
          "volume": 17643.571,
          "close_time": 1759622399999,
          "quote_volume": 1848439.27118,
          "trades": 35983,
          "taker_buy_base": 8159.557,
          "taker_buy_quote": 854812.51611
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 102.79,
          "high": 106.25,
          "low": 101.54,
          "close": 102.08,
          "volume": 26259.621,
          "close_time": 1759708799999,
          "quote_volume": 2716751.7728,
          "trades": 45114,
          "taker_buy_base": 13531.779,
          "taker_buy_quote": 1400438.25428
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 102.07,
          "high": 106.21,
          "low": 101.08,
          "close": 105.29,
          "volume": 30588.851,
          "close_time": 1759795199999,
          "quote_volume": 3181210.52814,
          "trades": 48159,
          "taker_buy_base": 16435.15,
          "taker_buy_quote": 1708570.34816
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 105.3,
          "high": 107.0,
          "low": 100.13,
          "close": 100.67,
          "volume": 29096.731,
          "close_time": 1759881599999,
          "quote_volume": 2998035.25769,
          "trades": 49933,
          "taker_buy_base": 14835.714,
          "taker_buy_quote": 1530085.04144
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 100.66,
          "high": 105.5,
          "low": 99.75,
          "close": 102.31,
          "volume": 29137.27,
          "close_time": 1759967999999,
          "quote_volume": 2969686.62303,
          "trades": 45043,
          "taker_buy_base": 14231.356,
          "taker_buy_quote": 1451031.83864
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 102.32,
          "high": 103.24,
          "low": 99.13,
          "close": 100.95,
          "volume": 25079.373,
          "close_time": 1760054399999,
          "quote_volume": 2542210.40121,
          "trades": 42075,
          "taker_buy_base": 12591.935,
          "taker_buy_quote": 1276773.44134
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 100.96,
          "high": 101.55,
          "low": 50.0,
          "close": 84.72,
          "volume": 71594.862,
          "close_time": 1760140799999,
          "quote_volume": 6486573.44874,
          "trades": 102281,
          "taker_buy_base": 35446.311,
          "taker_buy_quote": 3212782.63618
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 84.98,
          "high": 93.32,
          "low": 82.6,
          "close": 87.85,
          "volume": 62560.698,
          "close_time": 1760227199999,
          "quote_volume": 5512029.53679,
          "trades": 86234,
          "taker_buy_base": 34568.852,
          "taker_buy_quote": 3046154.6679
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 87.84,
          "high": 93.57,
          "low": 84.98,
          "close": 91.29,
          "volume": 45259.351,
          "close_time": 1760313599999,
          "quote_volume": 4038566.20132,
          "trades": 86426,
          "taker_buy_base": 22102.306,
          "taker_buy_quote": 1976568.88417
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 91.29,
          "high": 94.71,
          "low": 88.84,
          "close": 91.88,
          "volume": 39370.619,
          "close_time": 1760399999999,
          "quote_volume": 3609115.1975,
          "trades": 80146,
          "taker_buy_base": 20538.359,
          "taker_buy_quote": 1886589.83126
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 91.89,
          "high": 92.35,
          "low": 82.6,
          "close": 89.86,
          "volume": 41379.66,
          "close_time": 1760486399999,
          "quote_volume": 3629405.54676,
          "trades": 80879,
          "taker_buy_base": 20178.777,
          "taker_buy_quote": 1769741.4586
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 89.84,
          "high": 92.27,
          "low": 86.13,
          "close": 86.99,
          "volume": 25054.287,
          "close_time": 1760572799999,
          "quote_volume": 2228196.78714,
          "trades": 29577,
          "taker_buy_base": 11440.736,
          "taker_buy_quote": 1019997.49811
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 87.02,
          "high": 89.09,
          "low": 82.35,
          "close": 83.63,
          "volume": 30174.705,
          "close_time": 1760659199999,
          "quote_volume": 2611304.82407,
          "trades": 49055,
          "taker_buy_base": 14628.301,
          "taker_buy_quote": 1264693.0163
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 83.61,
          "high": 83.62,
          "low": 77.38,
          "close": 81.83,
          "volume": 43258.793,
          "close_time": 1760745599999,
          "quote_volume": 3507396.29792,
          "trades": 31057,
          "taker_buy_base": 19856.819,
          "taker_buy_quote": 1609785.70073
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 81.83,
          "high": 85.45,
          "low": 81.77,
          "close": 84.61,
          "volume": 18601.663,
          "close_time": 1760831999999,
          "quote_volume": 1565706.98829,
          "trades": 27467,
          "taker_buy_base": 10229.083,
          "taker_buy_quote": 861309.806
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 84.56,
          "high": 85.99,
          "low": 81.57,
          "close": 84.3,
          "volume": 22852.175,
          "close_time": 1760918399999,
          "quote_volume": 1914851.40282,
          "trades": 25536,
          "taker_buy_base": 11167.1,
          "taker_buy_quote": 936745.17396
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 84.31,
          "high": 87.58,
          "low": 82.93,
          "close": 84.87,
          "volume": 23310.658,
          "close_time": 1761004799999,
          "quote_volume": 1986742.07529,
          "trades": 41439,
          "taker_buy_base": 12459.429,
          "taker_buy_quote": 1063107.24278
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 84.93,
          "high": 85.5,
          "low": 80.77,
          "close": 81.8,
          "volume": 24558.674,
          "close_time": 1761091199999,
          "quote_volume": 2038331.30833,
          "trades": 43826,
          "taker_buy_base": 11780.99,
          "taker_buy_quote": 977615.99067
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 81.8,
          "high": 82.16,
          "low": 79.26,
          "close": 80.88,
          "volume": 21931.829,
          "close_time": 1761177599999,
          "quote_volume": 1775576.72151,
          "trades": 34027,
          "taker_buy_base": 9376.17,
          "taker_buy_quote": 759032.03772
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 80.91,
          "high": 82.94,
          "low": 80.02,
          "close": 82.93,
          "volume": 14592.739,
          "close_time": 1761263999999,
          "quote_volume": 1187083.6463,
          "trades": 19786,
          "taker_buy_base": 6781.046,
          "taker_buy_quote": 551797.48535
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 82.93,
          "high": 83.74,
          "low": 80.03,
          "close": 82.07,
          "volume": 35961.743,
          "close_time": 1761350399999,
          "quote_volume": 2941438.13531,
          "trades": 45725,
          "taker_buy_base": 18069.829,
          "taker_buy_quote": 1478282.78325
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 81.98,
          "high": 82.18,
          "low": 80.19,
          "close": 81.93,
          "volume": 11957.864,
          "close_time": 1761436799999,
          "quote_volume": 968626.58225,
          "trades": 19184,
          "taker_buy_base": 5471.258,
          "taker_buy_quote": 443177.10513
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 81.93,
          "high": 85.2,
          "low": 81.51,
          "close": 84.06,
          "volume": 15926.748,
          "close_time": 1761523199999,
          "quote_volume": 1328774.1669,
          "trades": 22410,
          "taker_buy_base": 7423.995,
          "taker_buy_quote": 619631.25872
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 84.07,
          "high": 85.33,
          "low": 80.8,
          "close": 81.35,
          "volume": 33415.961,
          "close_time": 1761609599999,
          "quote_volume": 2783058.70053,
          "trades": 43715,
          "taker_buy_base": 16522.673,
          "taker_buy_quote": 1375450.81493
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 81.35,
          "high": 82.75,
          "low": 79.37,
          "close": 80.7,
          "volume": 19111.912,
          "close_time": 1761695999999,
          "quote_volume": 1557460.6277,
          "trades": 28603,
          "taker_buy_base": 8727.805,
          "taker_buy_quote": 711246.84486
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 80.7,
          "high": 81.23,
          "low": 78.5,
          "close": 81.2,
          "volume": 33530.993,
          "close_time": 1761782399999,
          "quote_volume": 2685303.24093,
          "trades": 43524,
          "taker_buy_base": 15260.164,
          "taker_buy_quote": 1222122.0205
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 81.2,
          "high": 82.31,
          "low": 76.41,
          "close": 78.61,
          "volume": 32123.118,
          "close_time": 1761868799999,
          "quote_volume": 2554021.76371,
          "trades": 42950,
          "taker_buy_base": 13230.288,
          "taker_buy_quote": 1051799.79123
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 78.62,
          "high": 82.0,
          "low": 78.06,
          "close": 79.94,
          "volume": 24764.288,
          "close_time": 1761955199999,
          "quote_volume": 1982200.11243,
          "trades": 30937,
          "taker_buy_base": 11754.15,
          "taker_buy_quote": 940739.39588
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 79.94,
          "high": 80.9,
          "low": 78.56,
          "close": 80.05,
          "volume": 18022.86,
          "close_time": 1762041599999,
          "quote_volume": 1440762.57729,
          "trades": 19860,
          "taker_buy_base": 8263.936,
          "taker_buy_quote": 661120.42248
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 80.08,
          "high": 80.78,
          "low": 77.8,
          "close": 79.88,
          "volume": 19996.955,
          "close_time": 1762127999999,
          "quote_volume": 1584691.32693,
          "trades": 23407,
          "taker_buy_base": 10832.669,
          "taker_buy_quote": 859605.02123
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 79.88,
          "high": 79.88,
          "low": 71.68,
          "close": 73.96,
          "volume": 41420.284,
          "close_time": 1762214399999,
          "quote_volume": 3128458.16179,
          "trades": 55091,
          "taker_buy_base": 17138.565,
          "taker_buy_quote": 1290700.57712
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 73.95,
          "high": 76.0,
          "low": 68.45,
          "close": 72.73,
          "volume": 45725.776,
          "close_time": 1762300799999,
          "quote_volume": 3333807.29111,
          "trades": 49563,
          "taker_buy_base": 19749.16,
          "taker_buy_quote": 1441737.04669
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 72.73,
          "high": 88.96,
          "low": 69.99,
          "close": 86.11,
          "volume": 107551.909,
          "close_time": 1762387199999,
          "quote_volume": 8759404.55314,
          "trades": 171841,
          "taker_buy_base": 52724.49,
          "taker_buy_quote": 4299399.95827
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 86.09,
          "high": 89.05,
          "low": 80.71,
          "close": 81.5,
          "volume": 64076.383,
          "close_time": 1762473599999,
          "quote_volume": 5429647.06419,
          "trades": 102166,
          "taker_buy_base": 30547.263,
          "taker_buy_quote": 2589279.13151
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 81.49,
          "high": 92.1,
          "low": 80.15,
          "close": 87.77,
          "volume": 50131.674,
          "close_time": 1762559999999,
          "quote_volume": 4271778.4197,
          "trades": 78149,
          "taker_buy_base": 24851.333,
          "taker_buy_quote": 2112930.72547
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 87.76,
          "high": 89.26,
          "low": 82.75,
          "close": 84.48,
          "volume": 22344.494,
          "close_time": 1762646399999,
          "quote_volume": 1916334.8607,
          "trades": 27510,
          "taker_buy_base": 11410.382,
          "taker_buy_quote": 978076.04127
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 84.5,
          "high": 86.03,
          "low": 81.14,
          "close": 83.6,
          "volume": 28764.414,
          "close_time": 1762732799999,
          "quote_volume": 2400456.02608,
          "trades": 48836,
          "taker_buy_base": 15723.022,
          "taker_buy_quote": 1312334.42066
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 83.59,
          "high": 89.47,
          "low": 82.63,
          "close": 84.32,
          "volume": 24882.442,
          "close_time": 1762819199999,
          "quote_volume": 2116815.3335,
          "trades": 45366,
          "taker_buy_base": 12671.283,
          "taker_buy_quote": 1078453.8633
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 84.33,
          "high": 87.5,
          "low": 82.36,
          "close": 82.5,
          "volume": 26022.206,
          "close_time": 1762905599999,
          "quote_volume": 2205670.5283,
          "trades": 48031,
          "taker_buy_base": 11262.328,
          "taker_buy_quote": 956388.50277
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 82.5,
          "high": 84.14,
          "low": 79.6,
          "close": 81.9,
          "volume": 23153.264,
          "close_time": 1762991999999,
          "quote_volume": 1901675.96466,
          "trades": 34059,
          "taker_buy_base": 10165.98,
          "taker_buy_quote": 835048.09284
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 81.9,
          "high": 93.86,
          "low": 81.51,
          "close": 90.81,
          "volume": 143611.346,
          "close_time": 1763078399999,
          "quote_volume": 12813135.35515,
          "trades": 212233,
          "taker_buy_base": 73852.787,
          "taker_buy_quote": 6576954.46156
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 90.8,
          "high": 95.0,
          "low": 81.02,
          "close": 81.23,
          "volume": 97224.255,
          "close_time": 1763164799999,
          "quote_volume": 8583962.9907,
          "trades": 157424,
          "taker_buy_base": 49691.154,
          "taker_buy_quote": 4383070.62252
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 81.24,
          "high": 85.2,
          "low": 80.5,
          "close": 83.94,
          "volume": 36859.398,
          "close_time": 1763251199999,
          "quote_volume": 3041192.49384,
          "trades": 69878,
          "taker_buy_base": 18980.59,
          "taker_buy_quote": 1566061.82133
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 83.94,
          "high": 87.62,
          "low": 80.08,
          "close": 81.8,
          "volume": 51903.37,
          "close_time": 1763337599999,
          "quote_volume": 4329487.59874,
          "trades": 89999,
          "taker_buy_base": 26684.427,
          "taker_buy_quote": 2227485.12421
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 81.81,
          "high": 84.81,
          "low": 78.53,
          "close": 79.48,
          "volume": 36196.29,
          "close_time": 1763423999999,
          "quote_volume": 2959553.32104,
          "trades": 73280,
          "taker_buy_base": 18522.169,
          "taker_buy_quote": 1514853.90417
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 79.49,
          "high": 82.45,
          "low": 75.56,
          "close": 81.34,
          "volume": 41010.486,
          "close_time": 1763510399999,
          "quote_volume": 3219900.52877,
          "trades": 68649,
          "taker_buy_base": 20696.85,
          "taker_buy_quote": 1625998.65634
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 81.33,
          "high": 81.4,
          "low": 74.36,
          "close": 77.34,
          "volume": 32398.4,
          "close_time": 1763596799999,
          "quote_volume": 2524568.31382,
          "trades": 49846,
          "taker_buy_base": 15430.342,
          "taker_buy_quote": 1202051.06691
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 77.33,
          "high": 79.2,
          "low": 72.78,
          "close": 74.82,
          "volume": 35919.1,
          "close_time": 1763683199999,
          "quote_volume": 2734292.68077,
          "trades": 55883,
          "taker_buy_base": 18157.557,
          "taker_buy_quote": 1382765.47816
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 74.84,
          "high": 76.04,
          "low": 69.29,
          "close": 71.59,
          "volume": 55853.275,
          "close_time": 1763769599999,
          "quote_volume": 4016513.66242,
          "trades": 85113,
          "taker_buy_base": 27445.937,
          "taker_buy_quote": 1974447.60095
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 71.6,
          "high": 76.99,
          "low": 71.52,
          "close": 74.21,
          "volume": 51400.736,
          "close_time": 1763855999999,
          "quote_volume": 3815154.29277,
          "trades": 72507,
          "taker_buy_base": 26815.042,
          "taker_buy_quote": 1993032.1054
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 74.22,
          "high": 80.0,
          "low": 74.06,
          "close": 77.81,
          "volume": 35699.129,
          "close_time": 1763942399999,
          "quote_volume": 2757031.82606,
          "trades": 61487,
          "taker_buy_base": 17840.446,
          "taker_buy_quote": 1377744.62501
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 77.8,
          "high": 80.18,
          "low": 76.45,
          "close": 79.14,
          "volume": 29728.446,
          "close_time": 1764028799999,
          "quote_volume": 2330430.81995,
          "trades": 50263,
          "taker_buy_base": 15608.938,
          "taker_buy_quote": 1224715.06805
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 79.14,
          "high": 89.7,
          "low": 78.6,
          "close": 88.53,
          "volume": 67747.743,
          "close_time": 1764115199999,
          "quote_volume": 5765787.68886,
          "trades": 115389,
          "taker_buy_base": 35044.774,
          "taker_buy_quote": 2984459.51932
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 88.58,
          "high": 90.43,
          "low": 83.6,
          "close": 84.6,
          "volume": 49758.036,
          "close_time": 1764201599999,
          "quote_volume": 4293398.62702,
          "trades": 79363,
          "taker_buy_base": 23589.491,
          "taker_buy_quote": 2035254.58626
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 84.63,
          "high": 85.76,
          "low": 82.76,
          "close": 83.42,
          "volume": 34329.318,
          "close_time": 1764287999999,
          "quote_volume": 2895285.26312,
          "trades": 46623,
          "taker_buy_base": 18300.666,
          "taker_buy_quote": 1543263.51055
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 83.42,
          "high": 100.0,
          "low": 83.25,
          "close": 93.74,
          "volume": 114105.221,
          "close_time": 1764374399999,
          "quote_volume": 10540154.65844,
          "trades": 173417,
          "taker_buy_base": 59836.9,
          "taker_buy_quote": 5531029.18778
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 93.73,
          "high": 98.51,
          "low": 91.06,
          "close": 95.47,
          "volume": 95383.227,
          "close_time": 1764460799999,
          "quote_volume": 9056725.16023,
          "trades": 147153,
          "taker_buy_base": 50349.849,
          "taker_buy_quote": 4777954.32462
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 95.49,
          "high": 108.37,
          "low": 95.08,
          "close": 101.85,
          "volume": 153020.263,
          "close_time": 1764547199999,
          "quote_volume": 15866778.91104,
          "trades": 275007,
          "taker_buy_base": 71954.85,
          "taker_buy_quote": 7471181.28346
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 101.87,
          "high": 102.65,
          "low": 92.21,
          "close": 101.01,
          "volume": 110176.415,
          "close_time": 1764633599999,
          "quote_volume": 10587083.54539,
          "trades": 215849,
          "taker_buy_base": 58327.342,
          "taker_buy_quote": 5601551.78374
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 101.03,
          "high": 103.34,
          "low": 96.26,
          "close": 97.06,
          "volume": 67054.623,
          "close_time": 1764719999999,
          "quote_volume": 6657826.33111,
          "trades": 140177,
          "taker_buy_base": 33959.94,
          "taker_buy_quote": 3372270.04552
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 97.07,
          "high": 98.47,
          "low": 93.53,
          "close": 94.86,
          "volume": 50022.846,
          "close_time": 1764806399999,
          "quote_volume": 4804029.57643,
          "trades": 102012,
          "taker_buy_base": 24227.371,
          "taker_buy_quote": 2329379.24233
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 94.87,
          "high": 97.25,
          "low": 91.52,
          "close": 93.05,
          "volume": 37025.978,
          "close_time": 1764892799999,
          "quote_volume": 3488642.10543,
          "trades": 71114,
          "taker_buy_base": 18580.975,
          "taker_buy_quote": 1752926.55734
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 93.05,
          "high": 96.9,
          "low": 89.61,
          "close": 90.38,
          "volume": 44974.755,
          "close_time": 1764979199999,
          "quote_volume": 4173049.62474,
          "trades": 74164,
          "taker_buy_base": 22750.042,
          "taker_buy_quote": 2113259.83826
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 90.37,
          "high": 92.26,
          "low": 88.63,
          "close": 89.73,
          "volume": 23459.128,
          "close_time": 1765065599999,
          "quote_volume": 2116480.62275,
          "trades": 37903,
          "taker_buy_base": 11042.507,
          "taker_buy_quote": 997068.23446
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89.74,
          "high": 91.75,
          "low": 86.32,
          "close": 87.42,
          "volume": 30164.061,
          "close_time": 1765151999999,
          "quote_volume": 2695491.7342,
          "trades": 52357,
          "taker_buy_base": 15245.956,
          "taker_buy_quote": 1365369.52665
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 87.41,
          "high": 91.9,
          "low": 87.13,
          "close": 88.55,
          "volume": 27919.526,
          "close_time": 1765238399999,
          "quote_volume": 2496289.01571,
          "trades": 43860,
          "taker_buy_base": 13882.464,
          "taker_buy_quote": 1241489.41231
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 88.56,
          "high": 90.38,
          "low": 85.6,
          "close": 87.49,
          "volume": 35456.998,
          "close_time": 1765324799999,
          "quote_volume": 3110351.18528,
          "trades": 44787,
          "taker_buy_base": 16444.242,
          "taker_buy_quote": 1443176.73894
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 87.5,
          "high": 87.97,
          "low": 83.26,
          "close": 84.1,
          "volume": 28859.339,
          "close_time": 1765411199999,
          "quote_volume": 2476202.77655,
          "trades": 40335,
          "taker_buy_base": 13780.669,
          "taker_buy_quote": 1183966.6403
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 84.1,
          "high": 84.74,
          "low": 79.63,
          "close": 80.68,
          "volume": 39846.717,
          "close_time": 1765497599999,
          "quote_volume": 3276198.28381,
          "trades": 60521,
          "taker_buy_base": 20332.513,
          "taker_buy_quote": 1671919.94902
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 80.66,
          "high": 84.31,
          "low": 80.22,
          "close": 81.91,
          "volume": 27075.93,
          "close_time": 1765583999999,
          "quote_volume": 2235019.56204,
          "trades": 38068,
          "taker_buy_base": 13961.241,
          "taker_buy_quote": 1152740.65757
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 81.91,
          "high": 82.74,
          "low": 78.42,
          "close": 80.58,
          "volume": 28187.831,
          "close_time": 1765670399999,
          "quote_volume": 2266530.45524,
          "trades": 29498,
          "taker_buy_base": 10966.394,
          "taker_buy_quote": 884026.76767
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 80.57,
          "high": 80.96,
          "low": 75.98,
          "close": 76.83,
          "volume": 21909.135,
          "close_time": 1765756799999,
          "quote_volume": 1727334.38601,
          "trades": 34250,
          "taker_buy_base": 9411.04,
          "taker_buy_quote": 741689.70097
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 76.84,
          "high": 78.58,
          "low": 74.32,
          "close": 75.31,
          "volume": 24660.563,
          "close_time": 1765843199999,
          "quote_volume": 1883306.2983,
          "trades": 35564,
          "taker_buy_base": 11811.483,
          "taker_buy_quote": 901911.74261
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 75.28,
          "high": 78.56,
          "low": 73.74,
          "close": 78.3,
          "volume": 20930.95,
          "close_time": 1765929599999,
          "quote_volume": 1581690.67089,
          "trades": 28756,
          "taker_buy_base": 11302.28,
          "taker_buy_quote": 854402.58463
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 78.29,
          "high": 79.91,
          "low": 74.49,
          "close": 74.65,
          "volume": 30289.871,
          "close_time": 1766015999999,
          "quote_volume": 2340568.56969,
          "trades": 41751,
          "taker_buy_base": 14307.394,
          "taker_buy_quote": 1106217.94158
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 74.64,
          "high": 76.21,
          "low": 70.91,
          "close": 72.19,
          "volume": 24921.907,
          "close_time": 1766102399999,
          "quote_volume": 1832287.94348,
          "trades": 30310,
          "taker_buy_base": 11893.404,
          "taker_buy_quote": 874091.1609
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 72.18,
          "high": 75.5,
          "low": 71.75,
          "close": 74.29,
          "volume": 27406.393,
          "close_time": 1766188799999,
          "quote_volume": 2030221.33971,
          "trades": 29107,
          "taker_buy_base": 15802.312,
          "taker_buy_quote": 1170364.92359
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 74.29,
          "high": 76.43,
          "low": 73.27,
          "close": 75.6,
          "volume": 14566.985,
          "close_time": 1766275199999,
          "quote_volume": 1086374.65864,
          "trades": 15533,
          "taker_buy_base": 7834.701,
          "taker_buy_quote": 584542.55503
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 75.61,
          "high": 79.14,
          "low": 75.4,
          "close": 77.11,
          "volume": 26114.18,
          "close_time": 1766361599999,
          "quote_volume": 2014531.48955,
          "trades": 30323,
          "taker_buy_base": 12994.125,
          "taker_buy_quote": 1001867.4321
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 77.12,
          "high": 78.55,
          "low": 74.51,
          "close": 74.98,
          "volume": 24930.402,
          "close_time": 1766447999999,
          "quote_volume": 1911411.10529,
          "trades": 27623,
          "taker_buy_base": 12713.705,
          "taker_buy_quote": 974713.13689
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 74.97,
          "high": 76.76,
          "low": 73.76,
          "close": 75.31,
          "volume": 15327.287,
          "close_time": 1766534399999,
          "quote_volume": 1150623.19299,
          "trades": 16846,
          "taker_buy_base": 8149.416,
          "taker_buy_quote": 612335.33886
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 75.33,
          "high": 76.36,
          "low": 73.15,
          "close": 73.81,
          "volume": 20452.71,
          "close_time": 1766620799999,
          "quote_volume": 1529768.19459,
          "trades": 21858,
          "taker_buy_base": 9102.373,
          "taker_buy_quote": 679982.46879
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 73.81,
          "high": 74.77,
          "low": 72.02,
          "close": 72.33,
          "volume": 8854.502,
          "close_time": 1766707199999,
          "quote_volume": 652679.55546,
          "trades": 11919,
          "taker_buy_base": 4425.506,
          "taker_buy_quote": 326349.90109
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 72.33,
          "high": 74.67,
          "low": 72.01,
          "close": 72.26,
          "volume": 15857.968,
          "close_time": 1766793599999,
          "quote_volume": 1159934.53217,
          "trades": 22636,
          "taker_buy_base": 8217.608,
          "taker_buy_quote": 601545.54584
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 72.28,
          "high": 74.76,
          "low": 71.03,
          "close": 74.71,
          "volume": 17487.893,
          "close_time": 1766879999999,
          "quote_volume": 1267078.89229,
          "trades": 12051,
          "taker_buy_base": 8652.884,
          "taker_buy_quote": 626983.75256
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 74.71,
          "high": 75.04,
          "low": 71.76,
          "close": 73.18,
          "volume": 11373.058,
          "close_time": 1766966399999,
          "quote_volume": 838536.33501,
          "trades": 13631,
          "taker_buy_base": 5990.456,
          "taker_buy_quote": 441963.64269
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 73.18,
          "high": 74.45,
          "low": 70.13,
          "close": 70.65,
          "volume": 23464.269,
          "close_time": 1767052799999,
          "quote_volume": 1683406.02547,
          "trades": 32255,
          "taker_buy_base": 10931.543,
          "taker_buy_quote": 784308.40884
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 70.63,
          "high": 72.0,
          "low": 69.82,
          "close": 70.31,
          "volume": 19068.025,
          "close_time": 1767139199999,
          "quote_volume": 1351327.53613,
          "trades": 11196,
          "taker_buy_base": 8242.614,
          "taker_buy_quote": 584505.18196
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 70.32,
          "high": 71.12,
          "low": 68.83,
          "close": 69.5,
          "volume": 19015.388,
          "close_time": 1767225599999,
          "quote_volume": 1329454.03963,
          "trades": 16303,
          "taker_buy_base": 10609.455,
          "taker_buy_quote": 742151.54039
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 69.52,
          "high": 75.78,
          "low": 67.14,
          "close": 75.68,
          "volume": 22764.359,
          "close_time": 1767311999999,
          "quote_volume": 1618940.71176,
          "trades": 23831,
          "taker_buy_base": 12844.239,
          "taker_buy_quote": 913222.02921
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 75.68,
          "high": 79.5,
          "low": 74.52,
          "close": 79.19,
          "volume": 28424.32,
          "close_time": 1767398399999,
          "quote_volume": 2195712.11932,
          "trades": 37763,
          "taker_buy_base": 14345.652,
          "taker_buy_quote": 1110691.51765
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 79.16,
          "high": 82.08,
          "low": 78.71,
          "close": 79.4,
          "volume": 21169.871,
          "close_time": 1767484799999,
          "quote_volume": 1693343.20832,
          "trades": 26391,
          "taker_buy_base": 10565.258,
          "taker_buy_quote": 845933.50558
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 79.4,
          "high": 80.69,
          "low": 77.39,
          "close": 77.94,
          "volume": 20373.626,
          "close_time": 1767571199999,
          "quote_volume": 1618119.19818,
          "trades": 28172,
          "taker_buy_base": 10393.356,
          "taker_buy_quote": 825684.48782
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 77.93,
          "high": 80.71,
          "low": 76.75,
          "close": 79.19,
          "volume": 25993.796,
          "close_time": 1767657599999,
          "quote_volume": 2040896.64996,
          "trades": 35745,
          "taker_buy_base": 13181.918,
          "taker_buy_quote": 1036522.09899
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 79.19,
          "high": 80.37,
          "low": 76.18,
          "close": 79.3,
          "volume": 25209.804,
          "close_time": 1767743999999,
          "quote_volume": 1981649.24723,
          "trades": 39193,
          "taker_buy_base": 13106.399,
          "taker_buy_quote": 1030890.56439
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 79.27,
          "high": 79.72,
          "low": 74.73,
          "close": 75.46,
          "volume": 19056.358,
          "close_time": 1767830399999,
          "quote_volume": 1457535.578,
          "trades": 30860,
          "taker_buy_base": 10071.857,
          "taker_buy_quote": 771013.25203
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 75.46,
          "high": 76.46,
          "low": 73.45,
          "close": 74.83,
          "volume": 17538.967,
          "close_time": 1767916799999,
          "quote_volume": 1318283.5891,
          "trades": 26629,
          "taker_buy_base": 7719.25,
          "taker_buy_quote": 580944.16618
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 74.86,
          "high": 75.82,
          "low": 73.66,
          "close": 75.15,
          "volume": 15789.273,
          "close_time": 1768003199999,
          "quote_volume": 1182038.37211,
          "trades": 25069,
          "taker_buy_base": 7725.915,
          "taker_buy_quote": 578866.01333
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 75.15,
          "high": 75.16,
          "low": 73.85,
          "close": 74.24,
          "volume": 7647.735,
          "close_time": 1768089599999,
          "quote_volume": 569424.52012,
          "trades": 9672,
          "taker_buy_base": 3507.043,
          "taker_buy_quote": 261274.52027
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 74.23,
          "high": 77.15,
          "low": 73.81,
          "close": 74.47,
          "volume": 18763.11,
          "close_time": 1768175999999,
          "quote_volume": 1418036.18549,
          "trades": 20149,
          "taker_buy_base": 9343.018,
          "taker_buy_quote": 706409.65129
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 74.46,
          "high": 75.59,
          "low": 72.07,
          "close": 72.5,
          "volume": 18835.158,
          "close_time": 1768262399999,
          "quote_volume": 1381108.14363,
          "trades": 24909,
          "taker_buy_base": 9092.601,
          "taker_buy_quote": 667108.13187
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 72.51,
          "high": 78.74,
          "low": 72.19,
          "close": 77.06,
          "volume": 22881.275,
          "close_time": 1768348799999,
          "quote_volume": 1711899.01164,
          "trades": 31700,
          "taker_buy_base": 12505.89,
          "taker_buy_quote": 935769.63794
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 77.06,
          "high": 77.71,
          "low": 73.32,
          "close": 74.7,
          "volume": 32123.689,
          "close_time": 1768435199999,
          "quote_volume": 2426587.47951,
          "trades": 36134,
          "taker_buy_base": 14492.458,
          "taker_buy_quote": 1094594.39856
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 74.71,
          "high": 76.27,
          "low": 72.64,
          "close": 73.58,
          "volume": 22346.463,
          "close_time": 1768521599999,
          "quote_volume": 1665297.48624,
          "trades": 29248,
          "taker_buy_base": 10437.413,
          "taker_buy_quote": 777863.0921
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 73.59,
          "high": 79.92,
          "low": 72.15,
          "close": 78.46,
          "volume": 27959.395,
          "close_time": 1768607999999,
          "quote_volume": 2113403.51103,
          "trades": 27460,
          "taker_buy_base": 14582.109,
          "taker_buy_quote": 1106307.25385
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 78.47,
          "high": 86.67,
          "low": 78.34,
          "close": 84.41,
          "volume": 102936.983,
          "close_time": 1768694399999,
          "quote_volume": 8530276.03541,
          "trades": 124941,
          "taker_buy_base": 53250.25,
          "taker_buy_quote": 4408666.33145
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 84.42,
          "high": 85.0,
          "low": 79.15,
          "close": 79.29,
          "volume": 36086.604,
          "close_time": 1768780799999,
          "quote_volume": 2951753.38077,
          "trades": 48844,
          "taker_buy_base": 17759.774,
          "taker_buy_quote": 1454672.55658
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 79.28,
          "high": 88.3,
          "low": 76.55,
          "close": 82.32,
          "volume": 107174.953,
          "close_time": 1768867199999,
          "quote_volume": 8824012.02221,
          "trades": 151020,
          "taker_buy_base": 55325.838,
          "taker_buy_quote": 4563755.11572
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 82.33,
          "high": 85.99,
          "low": 76.42,
          "close": 76.53,
          "volume": 47970.318,
          "close_time": 1768953599999,
          "quote_volume": 3881069.50892,
          "trades": 69534,
          "taker_buy_base": 21558.33,
          "taker_buy_quote": 1746900.81707
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 76.52,
          "high": 82.91,
          "low": 76.41,
          "close": 80.47,
          "volume": 44039.236,
          "close_time": 1769039999999,
          "quote_volume": 3485473.16803,
          "trades": 66276,
          "taker_buy_base": 22734.388,
          "taker_buy_quote": 1799981.12688
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 80.48,
          "high": 82.06,
          "low": 78.91,
          "close": 82.0,
          "volume": 34886.538,
          "close_time": 1769126399999,
          "quote_volume": 2808158.36039,
          "trades": 48107,
          "taker_buy_base": 17607.883,
          "taker_buy_quote": 1417810.62498
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 82.0,
          "high": 82.85,
          "low": 78.31,
          "close": 79.54,
          "volume": 21716.971,
          "close_time": 1769212799999,
          "quote_volume": 1744548.72653,
          "trades": 43364,
          "taker_buy_base": 9774.77,
          "taker_buy_quote": 785242.06788
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 79.55,
          "high": 80.17,
          "low": 77.91,
          "close": 78.99,
          "volume": 14365.495,
          "close_time": 1769299199999,
          "quote_volume": 1136119.08687,
          "trades": 24334,
          "taker_buy_base": 5862.782,
          "taker_buy_quote": 463635.9495
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 79.02,
          "high": 79.31,
          "low": 72.63,
          "close": 73.41,
          "volume": 24317.692,
          "close_time": 1769385599999,
          "quote_volume": 1834926.39762,
          "trades": 32976,
          "taker_buy_base": 11029.493,
          "taker_buy_quote": 834482.32525
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 73.39,
          "high": 77.57,
          "low": 72.82,
          "close": 74.63,
          "volume": 31038.778,
          "close_time": 1769471999999,
          "quote_volume": 2326070.7422,
          "trades": 49822,
          "taker_buy_base": 16567.45,
          "taker_buy_quote": 1241404.43422
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 74.59,
          "high": 82.77,
          "low": 73.06,
          "close": 82.24,
          "volume": 40010.678,
          "close_time": 1769558399999,
          "quote_volume": 3066652.11982,
          "trades": 52766,
          "taker_buy_base": 22740.035,
          "taker_buy_quote": 1744445.16105
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 82.24,
          "high": 82.5,
          "low": 76.9,
          "close": 77.33,
          "volume": 25839.798,
          "close_time": 1769644799999,
          "quote_volume": 2052773.30528,
          "trades": 47482,
          "taker_buy_base": 12323.927,
          "taker_buy_quote": 978985.54119
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 77.34,
          "high": 77.47,
          "low": 71.19,
          "close": 72.53,
          "volume": 35429.121,
          "close_time": 1769731199999,
          "quote_volume": 2614605.02389,
          "trades": 48191,
          "taker_buy_base": 16336.099,
          "taker_buy_quote": 1205801.44373
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 72.52,
          "high": 72.8,
          "low": 67.76,
          "close": 70.07,
          "volume": 30767.995,
          "close_time": 1769817599999,
          "quote_volume": 2174987.99457,
          "trades": 50000,
          "taker_buy_base": 13622.303,
          "taker_buy_quote": 963826.72659
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 70.05,
          "high": 70.18,
          "low": 63.48,
          "close": 69.01,
          "volume": 44904.803,
          "close_time": 1769903999999,
          "quote_volume": 2996737.52558,
          "trades": 66089,
          "taker_buy_base": 22419.071,
          "taker_buy_quote": 1496580.73123
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 69.0,
          "high": 71.36,
          "low": 66.6,
          "close": 68.08,
          "volume": 40313.379,
          "close_time": 1769990399999,
          "quote_volume": 2790543.164,
          "trades": 65655,
          "taker_buy_base": 17870.43,
          "taker_buy_quote": 1238243.90934
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 68.09,
          "high": 70.11,
          "low": 65.65,
          "close": 68.22,
          "volume": 36027.794,
          "close_time": 1770076799999,
          "quote_volume": 2454769.60102,
          "trades": 65436,
          "taker_buy_base": 16945.426,
          "taker_buy_quote": 1155853.68699
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 68.23,
          "high": 68.78,
          "low": 63.62,
          "close": 65.98,
          "volume": 33512.738,
          "close_time": 1770163199999,
          "quote_volume": 2236262.11565,
          "trades": 52171,
          "taker_buy_base": 16541.777,
          "taker_buy_quote": 1103479.60359
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 65.99,
          "high": 68.32,
          "low": 64.52,
          "close": 66.26,
          "volume": 29589.619,
          "close_time": 1770249599999,
          "quote_volume": 1965073.02524,
          "trades": 49268,
          "taker_buy_base": 14435.369,
          "taker_buy_quote": 958123.18549
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 66.27,
          "high": 66.49,
          "low": 55.48,
          "close": 56.8,
          "volume": 86890.297,
          "close_time": 1770335999999,
          "quote_volume": 5231616.10796,
          "trades": 101394,
          "taker_buy_base": 40584.682,
          "taker_buy_quote": 2441870.17111
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 56.81,
          "high": 68.22,
          "low": 53.6,
          "close": 65.82,
          "volume": 79397.994,
          "close_time": 1770422399999,
          "quote_volume": 4980086.17225,
          "trades": 111272,
          "taker_buy_base": 40439.406,
          "taker_buy_quote": 2533695.20568
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 65.81,
          "high": 65.81,
          "low": 62.47,
          "close": 65.55,
          "volume": 31071.649,
          "close_time": 1770508799999,
          "quote_volume": 1992217.01508,
          "trades": 45332,
          "taker_buy_base": 16206.005,
          "taker_buy_quote": 1039453.89407
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 65.56,
          "high": 68.47,
          "low": 64.89,
          "close": 65.85,
          "volume": 22929.512,
          "close_time": 1770595199999,
          "quote_volume": 1531570.95333,
          "trades": 37996,
          "taker_buy_base": 11814.598,
          "taker_buy_quote": 789634.93233
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 65.84,
          "high": 71.27,
          "low": 64.96,
          "close": 69.88,
          "volume": 32080.263,
          "close_time": 1770681599999,
          "quote_volume": 2165544.82836,
          "trades": 48228,
          "taker_buy_base": 15529.013,
          "taker_buy_quote": 1049295.28249
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 69.88,
          "high": 71.03,
          "low": 67.2,
          "close": 69.01,
          "volume": 23760.214,
          "close_time": 1770767999999,
          "quote_volume": 1646632.3682,
          "trades": 40740,
          "taker_buy_base": 11588.217,
          "taker_buy_quote": 803641.01613
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 69.02,
          "high": 70.55,
          "low": 67.48,
          "close": 68.83,
          "volume": 29333.523,
          "close_time": 1770854399999,
          "quote_volume": 2024962.83393,
          "trades": 49775,
          "taker_buy_base": 14133.424,
          "taker_buy_quote": 975797.2622
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 68.84,
          "high": 70.1,
          "low": 66.78,
          "close": 68.57,
          "volume": 21349.28,
          "close_time": 1770940799999,
          "quote_volume": 1462677.3006,
          "trades": 35952,
          "taker_buy_base": 10544.573,
          "taker_buy_quote": 722913.34086
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 68.56,
          "high": 71.12,
          "low": 66.46,
          "close": 70.25,
          "volume": 39260.017,
          "close_time": 1771027199999,
          "quote_volume": 2694878.45925,
          "trades": 45821,
          "taker_buy_base": 19735.058,
          "taker_buy_quote": 1355719.05089
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 70.24,
          "high": 76.13,
          "low": 70.15,
          "close": 75.01,
          "volume": 24886.059,
          "close_time": 1771113599999,
          "quote_volume": 1838489.37122,
          "trades": 32347,
          "taker_buy_base": 12761.105,
          "taker_buy_quote": 943164.0797
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 74.99,
          "high": 75.06,
          "low": 69.16,
          "close": 70.68,
          "volume": 27859.938,
          "close_time": 1771199999999,
          "quote_volume": 2001074.42455,
          "trades": 37950,
          "taker_buy_base": 12998.601,
          "taker_buy_quote": 931536.67742
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 70.69,
          "high": 71.78,
          "low": 69.19,
          "close": 69.76,
          "volume": 14080.959,
          "close_time": 1771286399999,
          "quote_volume": 987738.15963,
          "trades": 15408,
          "taker_buy_base": 6973.714,
          "taker_buy_quote": 489680.72241
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 69.75,
          "high": 70.86,
          "low": 67.23,
          "close": 70.67,
          "volume": 11552.279,
          "close_time": 1771372799999,
          "quote_volume": 796126.14233,
          "trades": 9133,
          "taker_buy_base": 5674.041,
          "taker_buy_quote": 391214.2809
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 70.77,
          "high": 70.97,
          "low": 67.03,
          "close": 67.99,
          "volume": 14049.852,
          "close_time": 1771459199999,
          "quote_volume": 969988.15332,
          "trades": 9063,
          "taker_buy_base": 5600.478,
          "taker_buy_quote": 387249.26139
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 68.05,
          "high": 68.34,
          "low": 64.64,
          "close": 66.65,
          "volume": 15678.27,
          "close_time": 1771545599999,
          "quote_volume": 1037574.90741,
          "trades": 8445,
          "taker_buy_base": 7863.942,
          "taker_buy_quote": 520947.80065
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66.62,
          "high": 67.5,
          "low": 65.2,
          "close": 67.11,
          "volume": 13735.25,
          "close_time": 1771631999999,
          "quote_volume": 914447.29636,
          "trades": 8841,
          "taker_buy_base": 6158.77,
          "taker_buy_quote": 409878.32707
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67.1,
          "high": 67.17,
          "low": 65.06,
          "close": 66.23,
          "volume": 15448.564,
          "close_time": 1771718399999,
          "quote_volume": 1021658.81306,
          "trades": 13977,
          "taker_buy_base": 7247.035,
          "taker_buy_quote": 479237.04988
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 66.15,
          "high": 66.26,
          "low": 63.31,
          "close": 64.1,
          "volume": 8271.517,
          "close_time": 1771804799999,
          "quote_volume": 534755.58955,
          "trades": 4634,
          "taker_buy_base": 3832.445,
          "taker_buy_quote": 248154.74058
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 64.11,
          "high": 64.92,
          "low": 61.57,
          "close": 62.8,
          "volume": 20663.363,
          "close_time": 1771891199999,
          "quote_volume": 1306344.42877,
          "trades": 22511,
          "taker_buy_base": 9578.165,
          "taker_buy_quote": 605563.94128
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 62.79,
          "high": 63.73,
          "low": 61.59,
          "close": 62.09,
          "volume": 17996.543,
          "close_time": 1771977599999,
          "quote_volume": 1128564.42115,
          "trades": 9044,
          "taker_buy_base": 8380.363,
          "taker_buy_quote": 525719.98938
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 62.08,
          "high": 66.99,
          "low": 61.83,
          "close": 64.95,
          "volume": 26056.815,
          "close_time": 1772063999999,
          "quote_volume": 1694875.6297,
          "trades": 29629,
          "taker_buy_base": 12144.574,
          "taker_buy_quote": 787664.42017
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 64.91,
          "high": 66.24,
          "low": 62.56,
          "close": 63.68,
          "volume": 20951.172,
          "close_time": 1772150399999,
          "quote_volume": 1351284.26122,
          "trades": 25215,
          "taker_buy_base": 11015.499,
          "taker_buy_quote": 712354.95664
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 63.69,
          "high": 65.29,
          "low": 62.76,
          "close": 64.34,
          "volume": 13436.447,
          "close_time": 1772236799999,
          "quote_volume": 859636.88261,
          "trades": 18672,
          "taker_buy_base": 6860.802,
          "taker_buy_quote": 439115.02109
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 64.34,
          "high": 64.7,
          "low": 60.19,
          "close": 63.76,
          "volume": 26364.013,
          "close_time": 1772323199999,
          "quote_volume": 1637967.29784,
          "trades": 29711,
          "taker_buy_base": 12806.79,
          "taker_buy_quote": 795477.4297
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 63.76,
          "high": 65.59,
          "low": 61.38,
          "close": 61.96,
          "volume": 11086.331,
          "close_time": 1772409599999,
          "quote_volume": 698787.65173,
          "trades": 8573,
          "taker_buy_base": 5192.121,
          "taker_buy_quote": 327862.46099
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 61.99,
          "high": 64.53,
          "low": 60.92,
          "close": 63.29,
          "volume": 17550.826,
          "close_time": 1772495999999,
          "quote_volume": 1098980.50081,
          "trades": 25173,
          "taker_buy_base": 8276.241,
          "taker_buy_quote": 518399.43245
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 63.29,
          "high": 64.04,
          "low": 61.04,
          "close": 62.84,
          "volume": 12752.21,
          "close_time": 1772582399999,
          "quote_volume": 794195.53592,
          "trades": 6163,
          "taker_buy_base": 7004.543,
          "taker_buy_quote": 435857.22958
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 62.85,
          "high": 67.54,
          "low": 61.26,
          "close": 65.12,
          "volume": 18377.265,
          "close_time": 1772668799999,
          "quote_volume": 1184476.27207,
          "trades": 23733,
          "taker_buy_base": 9098.615,
          "taker_buy_quote": 586315.50194
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 65.07,
          "high": 67.52,
          "low": 64.28,
          "close": 65.89,
          "volume": 14063.025,
          "close_time": 1772755199999,
          "quote_volume": 928240.98677,
          "trades": 10417,
          "taker_buy_base": 6690.18,
          "taker_buy_quote": 441550.63558
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 65.86,
          "high": 67.18,
          "low": 63.7,
          "close": 65.04,
          "volume": 10838.322,
          "close_time": 1772841599999,
          "quote_volume": 708989.55496,
          "trades": 5749,
          "taker_buy_base": 4778.672,
          "taker_buy_quote": 312092.89723
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 65.06,
          "high": 66.81,
          "low": 64.08,
          "close": 64.57,
          "volume": 7447.175,
          "close_time": 1772927999999,
          "quote_volume": 487739.79786,
          "trades": 5073,
          "taker_buy_base": 3506.962,
          "taker_buy_quote": 229919.21864
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 64.6,
          "high": 64.77,
          "low": 62.36,
          "close": 62.46,
          "volume": 6512.196,
          "close_time": 1773014399999,
          "quote_volume": 415225.33643,
          "trades": 3890,
          "taker_buy_base": 2656.404,
          "taker_buy_quote": 169688.59297
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 62.45,
          "high": 65.56,
          "low": 61.71,
          "close": 63.69,
          "volume": 13875.534,
          "close_time": 1773100799999,
          "quote_volume": 875733.90318,
          "trades": 8637,
          "taker_buy_base": 8036.473,
          "taker_buy_quote": 506302.52992
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 63.67,
          "high": 64.52,
          "low": 61.92,
          "close": 63.05,
          "volume": 11228.289,
          "close_time": 1773187199999,
          "quote_volume": 711481.23831,
          "trades": 7176,
          "taker_buy_base": 4343.721,
          "taker_buy_quote": 275383.84893
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 63.07,
          "high": 63.6,
          "low": 61.99,
          "close": 62.36,
          "volume": 8248.397,
          "close_time": 1773273599999,
          "quote_volume": 517242.60474,
          "trades": 4585,
          "taker_buy_base": 4587.671,
          "taker_buy_quote": 287983.21831
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 62.44,
          "high": 64.79,
          "low": 61.95,
          "close": 64.27,
          "volume": 12209.482,
          "close_time": 1773359999999,
          "quote_volume": 770847.19428,
          "trades": 6392,
          "taker_buy_base": 5658.167,
          "taker_buy_quote": 357256.68586
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 64.27,
          "high": 66.92,
          "low": 63.85,
          "close": 64.95,
          "volume": 17408.776,
          "close_time": 1773446399999,
          "quote_volume": 1133948.95524,
          "trades": 11433,
          "taker_buy_base": 8891.945,
          "taker_buy_quote": 579219.5477
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 64.88,
          "high": 67.26,
          "low": 64.21,
          "close": 67.04,
          "volume": 14738.53,
          "close_time": 1773532799999,
          "quote_volume": 973184.24365,
          "trades": 9735,
          "taker_buy_base": 7354.628,
          "taker_buy_quote": 486451.97084
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 67.03,
          "high": 67.55,
          "low": 65.53,
          "close": 67.05,
          "volume": 13910.893,
          "close_time": 1773619199999,
          "quote_volume": 927119.77675,
          "trades": 13179,
          "taker_buy_base": 6203.309,
          "taker_buy_quote": 413495.98245
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 67.08,
          "high": 70.0,
          "low": 67.02,
          "close": 68.8,
          "volume": 26885.567,
          "close_time": 1773705599999,
          "quote_volume": 1832923.76401,
          "trades": 15002,
          "taker_buy_base": 14448.297,
          "taker_buy_quote": 986810.21327
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 68.81,
          "high": 72.1,
          "low": 67.49,
          "close": 70.42,
          "volume": 18330.765,
          "close_time": 1773791999999,
          "quote_volume": 1279626.78645,
          "trades": 12618,
          "taker_buy_base": 9898.737,
          "taker_buy_quote": 691628.81583
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 70.39,
          "high": 74.21,
          "low": 68.76,
          "close": 73.96,
          "volume": 30079.235,
          "close_time": 1773878399999,
          "quote_volume": 2140740.59591,
          "trades": 34397,
          "taker_buy_base": 15236.785,
          "taker_buy_quote": 1085739.22091
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 73.94,
          "high": 78.0,
          "low": 72.61,
          "close": 74.32,
          "volume": 63830.308,
          "close_time": 1773964799999,
          "quote_volume": 4826171.12001,
          "trades": 37444,
          "taker_buy_base": 31250.268,
          "taker_buy_quote": 2363115.72623
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 74.32,
          "high": 81.66,
          "low": 74.23,
          "close": 79.74,
          "volume": 41046.213,
          "close_time": 1774051199999,
          "quote_volume": 3231647.29448,
          "trades": 48158,
          "taker_buy_base": 20847.673,
          "taker_buy_quote": 1639331.33254
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 79.76,
          "high": 80.42,
          "low": 76.69,
          "close": 77.16,
          "volume": 13719.261,
          "close_time": 1774137599999,
          "quote_volume": 1077015.1073,
          "trades": 21333,
          "taker_buy_base": 7187.719,
          "taker_buy_quote": 564457.57373
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 77.15,
          "high": 77.15,
          "low": 70.34,
          "close": 71.67,
          "volume": 30977.261,
          "close_time": 1774223999999,
          "quote_volume": 2305787.89533,
          "trades": 36923,
          "taker_buy_base": 13650.379,
          "taker_buy_quote": 1013850.56899
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 71.68,
          "high": 73.66,
          "low": 68.26,
          "close": 71.38,
          "volume": 34422.509,
          "close_time": 1774310399999,
          "quote_volume": 2442114.48116,
          "trades": 48955,
          "taker_buy_base": 15604.667,
          "taker_buy_quote": 1109919.23995
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 71.39,
          "high": 78.41,
          "low": 69.64,
          "close": 76.39,
          "volume": 31936.486,
          "close_time": 1774396799999,
          "quote_volume": 2355010.36736,
          "trades": 41398,
          "taker_buy_base": 17101.653,
          "taker_buy_quote": 1261149.90879
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 76.39,
          "high": 78.46,
          "low": 74.53,
          "close": 76.57,
          "volume": 32160.202,
          "close_time": 1774483199999,
          "quote_volume": 2454519.87026,
          "trades": 44325,
          "taker_buy_base": 16210.289,
          "taker_buy_quote": 1237984.36938
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 76.57,
          "high": 77.7,
          "low": 72.68,
          "close": 74.46,
          "volume": 21312.252,
          "close_time": 1774569599999,
          "quote_volume": 1592070.63086,
          "trades": 29854,
          "taker_buy_base": 9883.521,
          "taker_buy_quote": 737615.90092
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 74.42,
          "high": 74.88,
          "low": 70.11,
          "close": 71.05,
          "volume": 21457.952,
          "close_time": 1774655999999,
          "quote_volume": 1547285.44071,
          "trades": 36122,
          "taker_buy_base": 10750.165,
          "taker_buy_quote": 776729.31543
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 71.06,
          "high": 72.03,
          "low": 70.05,
          "close": 70.59,
          "volume": 17893.03,
          "close_time": 1774742399999,
          "quote_volume": 1270906.87212,
          "trades": 21322,
          "taker_buy_base": 7835.257,
          "taker_buy_quote": 556654.97835
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 70.6,
          "high": 71.3,
          "low": 67.53,
          "close": 68.82,
          "volume": 15412.035,
          "close_time": 1774828799999,
          "quote_volume": 1073431.70853,
          "trades": 20402,
          "taker_buy_base": 7056.626,
          "taker_buy_quote": 492258.99245
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 68.85,
          "high": 71.48,
          "low": 68.51,
          "close": 69.96,
          "volume": 14411.432,
          "close_time": 1774915199999,
          "quote_volume": 1009073.99995,
          "trades": 23224,
          "taker_buy_base": 6749.849,
          "taker_buy_quote": 472776.50606
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 69.97,
          "high": 72.01,
          "low": 69.6,
          "close": 69.94,
          "volume": 17298.158,
          "close_time": 1775001599999,
          "quote_volume": 1221785.764,
          "trades": 26684,
          "taker_buy_base": 8955.408,
          "taker_buy_quote": 631958.60893
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 69.94,
          "high": 71.68,
          "low": 69.39,
          "close": 70.65,
          "volume": 14001.133,
          "close_time": 1775087999999,
          "quote_volume": 987983.88913,
          "trades": 18191,
          "taker_buy_base": 7165.698,
          "taker_buy_quote": 505265.99942
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 70.65,
          "high": 74.49,
          "low": 69.1,
          "close": 73.58,
          "volume": 20072.077,
          "close_time": 1775174399999,
          "quote_volume": 1427695.31092,
          "trades": 30815,
          "taker_buy_base": 10583.141,
          "taker_buy_quote": 752978.97314
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 73.59,
          "high": 77.79,
          "low": 73.45,
          "close": 76.4,
          "volume": 33204.567,
          "close_time": 1775260799999,
          "quote_volume": 2521758.65532,
          "trades": 39078,
          "taker_buy_base": 16748.405,
          "taker_buy_quote": 1273050.13729
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 76.38,
          "high": 76.8,
          "low": 72.65,
          "close": 73.37,
          "volume": 15491.536,
          "close_time": 1775347199999,
          "quote_volume": 1151377.91915,
          "trades": 21386,
          "taker_buy_base": 7315.001,
          "taker_buy_quote": 543874.59192
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 73.37,
          "high": 76.86,
          "low": 73.19,
          "close": 75.37,
          "volume": 27187.443,
          "close_time": 1775433599999,
          "quote_volume": 2041806.09708,
          "trades": 32339,
          "taker_buy_base": 12997.122,
          "taker_buy_quote": 977430.53238
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 75.39,
          "high": 76.76,
          "low": 73.34,
          "close": 73.93,
          "volume": 20324.528,
          "close_time": 1775519999999,
          "quote_volume": 1531116.74464,
          "trades": 24801,
          "taker_buy_base": 9344.335,
          "taker_buy_quote": 704966.17714
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 73.92,
          "high": 75.53,
          "low": 71.0,
          "close": 75.14,
          "volume": 20365.577,
          "close_time": 1775606399999,
          "quote_volume": 1482116.32763,
          "trades": 25716,
          "taker_buy_base": 9292.003,
          "taker_buy_quote": 676600.33719
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 75.19,
          "high": 77.06,
          "low": 73.64,
          "close": 75.41,
          "volume": 20624.877,
          "close_time": 1775692799999,
          "quote_volume": 1551156.44631,
          "trades": 26496,
          "taker_buy_base": 10989.304,
          "taker_buy_quote": 827013.59022
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 75.41,
          "high": 75.93,
          "low": 72.0,
          "close": 74.93,
          "volume": 16032.929,
          "close_time": 1775779199999,
          "quote_volume": 1179657.89891,
          "trades": 21741,
          "taker_buy_base": 7833.494,
          "taker_buy_quote": 576392.11585
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 74.94,
          "high": 77.34,
          "low": 74.62,
          "close": 76.25,
          "volume": 8678.444,
          "close_time": 1775865599999,
          "quote_volume": 661979.71738,
          "trades": 11138,
          "taker_buy_base": 5118.786,
          "taker_buy_quote": 390714.24151
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 78.51,
          "high": 78.91,
          "low": 76.02,
          "close": 77.71,
          "volume": 13127.089,
          "close_time": 1775951999999,
          "quote_volume": 1014709.17033,
          "trades": 19796,
          "taker_buy_base": 5416.332,
          "taker_buy_quote": 418716.13212
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 77.68,
          "high": 78.1,
          "low": 74.18,
          "close": 74.21,
          "volume": 19056.509,
          "close_time": 1776038399999,
          "quote_volume": 1457121.37386,
          "trades": 22491,
          "taker_buy_base": 9649.514,
          "taker_buy_quote": 738693.79441
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 74.17,
          "high": 75.68,
          "low": 74.04,
          "close": 74.19,
          "volume": 4404.215,
          "close_time": 1776124799999,
          "quote_volume": 329281.46498,
          "trades": 6472,
          "taker_buy_base": 2036.828,
          "taker_buy_quote": 152187.91053
        }
      ]
    }
  },
  "last_update": "2026-04-13T12:17:22.559577"
}