{
  "symbol": "SOLUSDC",
  "fetched_at": "2026-04-11T16:35:14.825328",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 196.38,
          "high": 196.97,
          "low": 192.68,
          "close": 193.56,
          "volume": 50477.878,
          "close_time": 1760367599999,
          "quote_volume": 9815579.62059,
          "trades": 58909,
          "taker_buy_base": 25693.819,
          "taker_buy_quote": 4998015.35342
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 193.55,
          "high": 197.83,
          "low": 193.43,
          "close": 196.58,
          "volume": 31799.997,
          "close_time": 1760371199999,
          "quote_volume": 6240543.16084,
          "trades": 39608,
          "taker_buy_base": 17536.723,
          "taker_buy_quote": 3441904.91579
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 196.59,
          "high": 200.55,
          "low": 196.41,
          "close": 200.26,
          "volume": 83062.226,
          "close_time": 1760374799999,
          "quote_volume": 16508990.62226,
          "trades": 65372,
          "taker_buy_base": 44249.916,
          "taker_buy_quote": 8795715.82078
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 200.29,
          "high": 206.0,
          "low": 200.15,
          "close": 205.29,
          "volume": 111311.346,
          "close_time": 1760378399999,
          "quote_volume": 22520878.16569,
          "trades": 68219,
          "taker_buy_base": 43224.888,
          "taker_buy_quote": 8757901.3114
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 205.25,
          "high": 206.87,
          "low": 204.18,
          "close": 206.18,
          "volume": 144350.681,
          "close_time": 1760381999999,
          "quote_volume": 29679631.33603,
          "trades": 66674,
          "taker_buy_base": 57677.299,
          "taker_buy_quote": 11862327.87797
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 206.18,
          "high": 208.97,
          "low": 205.75,
          "close": 207.31,
          "volume": 63036.847,
          "close_time": 1760385599999,
          "quote_volume": 13067093.43677,
          "trades": 47841,
          "taker_buy_base": 30593.186,
          "taker_buy_quote": 6345173.95863
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 207.33,
          "high": 209.0,
          "low": 206.99,
          "close": 208.79,
          "volume": 29571.046,
          "close_time": 1760389199999,
          "quote_volume": 6144827.63989,
          "trades": 28181,
          "taker_buy_base": 14303.572,
          "taker_buy_quote": 2972416.38098
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 208.8,
          "high": 209.2,
          "low": 207.92,
          "close": 208.2,
          "volume": 27612.489,
          "close_time": 1760392799999,
          "quote_volume": 5754747.56006,
          "trades": 18054,
          "taker_buy_base": 9963.723,
          "taker_buy_quote": 2077313.87751
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 208.21,
          "high": 209.49,
          "low": 207.86,
          "close": 208.62,
          "volume": 31590.453,
          "close_time": 1760396399999,
          "quote_volume": 6590749.51572,
          "trades": 16978,
          "taker_buy_base": 10385.66,
          "taker_buy_quote": 2167390.31093
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 208.63,
          "high": 209.42,
          "low": 207.52,
          "close": 208.9,
          "volume": 22692.455,
          "close_time": 1760399999999,
          "quote_volume": 4731083.72743,
          "trades": 15652,
          "taker_buy_base": 7163.21,
          "taker_buy_quote": 1493932.6947
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 208.89,
          "high": 211.49,
          "low": 208.26,
          "close": 209.49,
          "volume": 61033.531,
          "close_time": 1760403599999,
          "quote_volume": 12809908.05145,
          "trades": 41438,
          "taker_buy_base": 28973.094,
          "taker_buy_quote": 6079113.61722
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 209.49,
          "high": 210.31,
          "low": 208.11,
          "close": 208.62,
          "volume": 41961.79,
          "close_time": 1760407199999,
          "quote_volume": 8777903.69848,
          "trades": 26592,
          "taker_buy_base": 13729.189,
          "taker_buy_quote": 2871435.48204
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 208.62,
          "high": 208.79,
          "low": 206.0,
          "close": 206.49,
          "volume": 56009.47,
          "close_time": 1760410799999,
          "quote_volume": 11615483.34152,
          "trades": 37360,
          "taker_buy_base": 18065.622,
          "taker_buy_quote": 3746646.3791
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 206.5,
          "high": 207.15,
          "low": 205.12,
          "close": 205.88,
          "volume": 42696.532,
          "close_time": 1760414399999,
          "quote_volume": 8802910.29544,
          "trades": 34182,
          "taker_buy_base": 15041.145,
          "taker_buy_quote": 3100981.45357
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 205.89,
          "high": 206.03,
          "low": 201.25,
          "close": 202.27,
          "volume": 66731.062,
          "close_time": 1760417999999,
          "quote_volume": 13570780.5794,
          "trades": 44452,
          "taker_buy_base": 19001.877,
          "taker_buy_quote": 3863152.49137
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 202.28,
          "high": 204.04,
          "low": 199.12,
          "close": 199.85,
          "volume": 120874.599,
          "close_time": 1760421599999,
          "quote_volume": 24335235.46192,
          "trades": 59304,
          "taker_buy_base": 36755.315,
          "taker_buy_quote": 7404519.95377
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 199.88,
          "high": 200.97,
          "low": 192.12,
          "close": 195.48,
          "volume": 108819.15,
          "close_time": 1760425199999,
          "quote_volume": 21432043.21666,
          "trades": 80746,
          "taker_buy_base": 46580.966,
          "taker_buy_quote": 9167269.90006
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 195.49,
          "high": 197.38,
          "low": 193.52,
          "close": 194.59,
          "volume": 73845.275,
          "close_time": 1760428799999,
          "quote_volume": 14428670.06481,
          "trades": 65211,
          "taker_buy_base": 38024.579,
          "taker_buy_quote": 7431251.85487
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 194.58,
          "high": 197.2,
          "low": 193.29,
          "close": 196.33,
          "volume": 53445.387,
          "close_time": 1760432399999,
          "quote_volume": 10432531.65371,
          "trades": 52189,
          "taker_buy_base": 31345.027,
          "taker_buy_quote": 6121579.48258
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 196.33,
          "high": 197.75,
          "low": 194.24,
          "close": 195.03,
          "volume": 55096.201,
          "close_time": 1760435999999,
          "quote_volume": 10813778.6015,
          "trades": 38914,
          "taker_buy_base": 29166.432,
          "taker_buy_quote": 5721987.10377
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 195.03,
          "high": 195.06,
          "low": 191.16,
          "close": 194.4,
          "volume": 75429.795,
          "close_time": 1760439599999,
          "quote_volume": 14568592.5102,
          "trades": 64765,
          "taker_buy_base": 36337.104,
          "taker_buy_quote": 7017643.03532
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 194.41,
          "high": 197.23,
          "low": 194.2,
          "close": 195.5,
          "volume": 45652.55,
          "close_time": 1760443199999,
          "quote_volume": 8945594.92804,
          "trades": 41744,
          "taker_buy_base": 23461.644,
          "taker_buy_quote": 4598292.53279
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 195.5,
          "high": 195.56,
          "low": 192.5,
          "close": 193.5,
          "volume": 46643.85,
          "close_time": 1760446799999,
          "quote_volume": 9026873.89672,
          "trades": 41796,
          "taker_buy_base": 24320.9,
          "taker_buy_quote": 4705369.03468
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 193.45,
          "high": 195.82,
          "low": 191.69,
          "close": 195.17,
          "volume": 71820.806,
          "close_time": 1760450399999,
          "quote_volume": 13916082.72483,
          "trades": 69005,
          "taker_buy_base": 36920.092,
          "taker_buy_quote": 7154654.62152
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 195.16,
          "high": 199.07,
          "low": 194.55,
          "close": 195.99,
          "volume": 120694.156,
          "close_time": 1760453999999,
          "quote_volume": 23795248.20018,
          "trades": 82138,
          "taker_buy_base": 58588.169,
          "taker_buy_quote": 11560264.91074
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 195.98,
          "high": 202.77,
          "low": 194.62,
          "close": 202.34,
          "volume": 89231.835,
          "close_time": 1760457599999,
          "quote_volume": 17689681.40876,
          "trades": 71713,
          "taker_buy_base": 49332.416,
          "taker_buy_quote": 9786902.89445
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 202.35,
          "high": 206.63,
          "low": 200.13,
          "close": 202.65,
          "volume": 138862.223,
          "close_time": 1760461199999,
          "quote_volume": 28243870.6472,
          "trades": 91143,
          "taker_buy_base": 73275.462,
          "taker_buy_quote": 14905835.70463
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 202.65,
          "high": 204.8,
          "low": 199.32,
          "close": 201.89,
          "volume": 119083.306,
          "close_time": 1760464799999,
          "quote_volume": 24115690.23789,
          "trades": 69547,
          "taker_buy_base": 63179.617,
          "taker_buy_quote": 12804131.00915
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 201.88,
          "high": 204.37,
          "low": 200.62,
          "close": 201.66,
          "volume": 56990.124,
          "close_time": 1760468399999,
          "quote_volume": 11567455.84255,
          "trades": 50139,
          "taker_buy_base": 22456.586,
          "taker_buy_quote": 4553664.90534
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 201.67,
          "high": 203.92,
          "low": 197.19,
          "close": 198.65,
          "volume": 115509.255,
          "close_time": 1760471999999,
          "quote_volume": 23146200.58856,
          "trades": 67358,
          "taker_buy_base": 46459.903,
          "taker_buy_quote": 9304838.11093
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 198.65,
          "high": 200.73,
          "low": 198.26,
          "close": 200.73,
          "volume": 24377.02,
          "close_time": 1760475599999,
          "quote_volume": 4866472.77717,
          "trades": 34249,
          "taker_buy_base": 11893.147,
          "taker_buy_quote": 2374633.17098
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 200.73,
          "high": 201.66,
          "low": 198.42,
          "close": 201.33,
          "volume": 13888.289,
          "close_time": 1760479199999,
          "quote_volume": 2776974.07733,
          "trades": 17829,
          "taker_buy_base": 6750.875,
          "taker_buy_quote": 1350880.30797
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 201.34,
          "high": 202.27,
          "low": 200.42,
          "close": 201.59,
          "volume": 18074.79,
          "close_time": 1760482799999,
          "quote_volume": 3639897.48733,
          "trades": 21600,
          "taker_buy_base": 7732.269,
          "taker_buy_quote": 1557633.84916
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 201.59,
          "high": 203.54,
          "low": 201.56,
          "close": 202.58,
          "volume": 29186.892,
          "close_time": 1760486399999,
          "quote_volume": 5916532.47075,
          "trades": 20931,
          "taker_buy_base": 7183.687,
          "taker_buy_quote": 1457072.3029
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 202.57,
          "high": 204.14,
          "low": 201.37,
          "close": 204.08,
          "volume": 24977.281,
          "close_time": 1760489999999,
          "quote_volume": 5058797.99463,
          "trades": 30677,
          "taker_buy_base": 11513.32,
          "taker_buy_quote": 2333300.28883
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 204.08,
          "high": 204.21,
          "low": 201.24,
          "close": 203.8,
          "volume": 29283.678,
          "close_time": 1760493599999,
          "quote_volume": 5932278.73483,
          "trades": 34227,
          "taker_buy_base": 10885.224,
          "taker_buy_quote": 2206388.71035
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 203.83,
          "high": 205.94,
          "low": 203.17,
          "close": 203.54,
          "volume": 24309.133,
          "close_time": 1760497199999,
          "quote_volume": 4973563.61279,
          "trades": 32713,
          "taker_buy_base": 12370.187,
          "taker_buy_quote": 2531882.07261
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 203.51,
          "high": 203.84,
          "low": 201.02,
          "close": 201.78,
          "volume": 24580.226,
          "close_time": 1760500799999,
          "quote_volume": 4975256.15942,
          "trades": 31113,
          "taker_buy_base": 9760.157,
          "taker_buy_quote": 1976147.69434
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 201.76,
          "high": 203.68,
          "low": 200.61,
          "close": 203.61,
          "volume": 19157.63,
          "close_time": 1760504399999,
          "quote_volume": 3875839.18775,
          "trades": 25528,
          "taker_buy_base": 10523.185,
          "taker_buy_quote": 2128705.77932
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 203.61,
          "high": 204.96,
          "low": 202.93,
          "close": 204.57,
          "volume": 29158.381,
          "close_time": 1760507999999,
          "quote_volume": 5953684.50364,
          "trades": 31219,
          "taker_buy_base": 19093.732,
          "taker_buy_quote": 3900174.89285
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 204.57,
          "high": 205.52,
          "low": 202.09,
          "close": 204.78,
          "volume": 35841.068,
          "close_time": 1760511599999,
          "quote_volume": 7309588.05205,
          "trades": 38133,
          "taker_buy_base": 17011.922,
          "taker_buy_quote": 3471473.29855
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 204.77,
          "high": 205.19,
          "low": 203.37,
          "close": 204.78,
          "volume": 23752.305,
          "close_time": 1760515199999,
          "quote_volume": 4854598.39454,
          "trades": 28947,
          "taker_buy_base": 10498.956,
          "taker_buy_quote": 2145953.27488
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 204.77,
          "high": 209.04,
          "low": 204.58,
          "close": 206.3,
          "volume": 86702.155,
          "close_time": 1760518799999,
          "quote_volume": 17940858.52744,
          "trades": 57381,
          "taker_buy_base": 46410.083,
          "taker_buy_quote": 9603856.40336
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 206.28,
          "high": 207.49,
          "low": 205.49,
          "close": 206.15,
          "volume": 29112.015,
          "close_time": 1760522399999,
          "quote_volume": 6015624.96742,
          "trades": 26923,
          "taker_buy_base": 14603.855,
          "taker_buy_quote": 3018338.78629
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 206.15,
          "high": 206.51,
          "low": 203.65,
          "close": 204.06,
          "volume": 34679.145,
          "close_time": 1760525999999,
          "quote_volume": 7100667.76552,
          "trades": 34238,
          "taker_buy_base": 15505.918,
          "taker_buy_quote": 3174759.8707
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 204.04,
          "high": 204.96,
          "low": 202.22,
          "close": 202.77,
          "volume": 42919.156,
          "close_time": 1760529599999,
          "quote_volume": 8722063.64397,
          "trades": 39667,
          "taker_buy_base": 19926.648,
          "taker_buy_quote": 4050984.61704
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 202.75,
          "high": 203.91,
          "low": 201.68,
          "close": 203.24,
          "volume": 35261.112,
          "close_time": 1760533199999,
          "quote_volume": 7157425.34362,
          "trades": 40065,
          "taker_buy_base": 19154.653,
          "taker_buy_quote": 3889813.04317
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 203.23,
          "high": 204.5,
          "low": 198.2,
          "close": 201.3,
          "volume": 114226.794,
          "close_time": 1760536799999,
          "quote_volume": 22971814.43033,
          "trades": 76273,
          "taker_buy_base": 49572.754,
          "taker_buy_quote": 9963671.93918
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 201.3,
          "high": 205.05,
          "low": 198.52,
          "close": 199.65,
          "volume": 85854.287,
          "close_time": 1760540399999,
          "quote_volume": 17354221.60346,
          "trades": 80907,
          "taker_buy_base": 38308.342,
          "taker_buy_quote": 7744623.1416
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 199.66,
          "high": 200.49,
          "low": 196.34,
          "close": 197.28,
          "volume": 82095.304,
          "close_time": 1760543999999,
          "quote_volume": 16245489.77892,
          "trades": 75293,
          "taker_buy_base": 38846.217,
          "taker_buy_quote": 7688563.74886
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 197.28,
          "high": 198.89,
          "low": 196.96,
          "close": 197.54,
          "volume": 47019.065,
          "close_time": 1760547599999,
          "quote_volume": 9302902.81316,
          "trades": 46067,
          "taker_buy_base": 22155.804,
          "taker_buy_quote": 4385635.9076
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 197.53,
          "high": 198.3,
          "low": 195.31,
          "close": 198.27,
          "volume": 48749.422,
          "close_time": 1760551199999,
          "quote_volume": 9580826.02414,
          "trades": 53053,
          "taker_buy_base": 22803.488,
          "taker_buy_quote": 4482676.58546
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 198.27,
          "high": 198.43,
          "low": 196.41,
          "close": 198.16,
          "volume": 23917.77,
          "close_time": 1760554799999,
          "quote_volume": 4723024.36574,
          "trades": 28363,
          "taker_buy_base": 9602.611,
          "taker_buy_quote": 1896915.8438
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 198.14,
          "high": 198.17,
          "low": 194.27,
          "close": 194.9,
          "volume": 39158.516,
          "close_time": 1760558399999,
          "quote_volume": 7666519.53845,
          "trades": 34274,
          "taker_buy_base": 18623.511,
          "taker_buy_quote": 3646978.07172
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 194.91,
          "high": 196.72,
          "low": 192.36,
          "close": 194.28,
          "volume": 63002.758,
          "close_time": 1760561999999,
          "quote_volume": 12236576.44938,
          "trades": 51438,
          "taker_buy_base": 29728.266,
          "taker_buy_quote": 5775479.60041
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 194.3,
          "high": 195.41,
          "low": 192.15,
          "close": 192.99,
          "volume": 34178.871,
          "close_time": 1760565599999,
          "quote_volume": 6621318.2074,
          "trades": 37855,
          "taker_buy_base": 14851.663,
          "taker_buy_quote": 2879345.29782
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 193.0,
          "high": 194.71,
          "low": 192.72,
          "close": 193.45,
          "volume": 17457.677,
          "close_time": 1760569199999,
          "quote_volume": 3382255.27462,
          "trades": 20424,
          "taker_buy_base": 7872.915,
          "taker_buy_quote": 1525555.18052
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 193.45,
          "high": 194.97,
          "low": 193.1,
          "close": 193.95,
          "volume": 18349.854,
          "close_time": 1760572799999,
          "quote_volume": 3563393.84399,
          "trades": 21323,
          "taker_buy_base": 6684.453,
          "taker_buy_quote": 1297954.43495
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 193.94,
          "high": 194.71,
          "low": 193.25,
          "close": 194.0,
          "volume": 16208.922,
          "close_time": 1760576399999,
          "quote_volume": 3144474.27967,
          "trades": 24901,
          "taker_buy_base": 5600.192,
          "taker_buy_quote": 1086578.85186
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 193.99,
          "high": 195.57,
          "low": 193.93,
          "close": 195.21,
          "volume": 18634.252,
          "close_time": 1760579999999,
          "quote_volume": 3631465.64644,
          "trades": 19237,
          "taker_buy_base": 8107.125,
          "taker_buy_quote": 1579999.826
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 195.29,
          "high": 196.31,
          "low": 194.33,
          "close": 195.59,
          "volume": 17043.988,
          "close_time": 1760583599999,
          "quote_volume": 3330199.96756,
          "trades": 25011,
          "taker_buy_base": 7868.261,
          "taker_buy_quote": 1537796.19838
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 195.6,
          "high": 196.17,
          "low": 193.53,
          "close": 193.73,
          "volume": 11375.034,
          "close_time": 1760587199999,
          "quote_volume": 2219046.28113,
          "trades": 15169,
          "taker_buy_base": 4700.728,
          "taker_buy_quote": 917772.79792
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 193.72,
          "high": 194.71,
          "low": 192.43,
          "close": 192.55,
          "volume": 19150.242,
          "close_time": 1760590799999,
          "quote_volume": 3705267.7358,
          "trades": 14812,
          "taker_buy_base": 6887.742,
          "taker_buy_quote": 1334194.09941
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 192.56,
          "high": 194.49,
          "low": 191.47,
          "close": 192.56,
          "volume": 30561.413,
          "close_time": 1760594399999,
          "quote_volume": 5891378.47204,
          "trades": 27232,
          "taker_buy_base": 14415.574,
          "taker_buy_quote": 2780701.89701
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 192.56,
          "high": 195.68,
          "low": 192.49,
          "close": 195.29,
          "volume": 30148.585,
          "close_time": 1760597999999,
          "quote_volume": 5852416.73481,
          "trades": 31755,
          "taker_buy_base": 18696.919,
          "taker_buy_quote": 3628207.43454
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 195.34,
          "high": 195.49,
          "low": 192.42,
          "close": 192.97,
          "volume": 18883.386,
          "close_time": 1760601599999,
          "quote_volume": 3655219.60769,
          "trades": 18289,
          "taker_buy_base": 7669.269,
          "taker_buy_quote": 1484065.83345
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 192.97,
          "high": 193.52,
          "low": 191.95,
          "close": 192.53,
          "volume": 21127.132,
          "close_time": 1760605199999,
          "quote_volume": 4071703.8129,
          "trades": 17873,
          "taker_buy_base": 9860.452,
          "taker_buy_quote": 1901120.81249
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 192.5,
          "high": 194.75,
          "low": 186.0,
          "close": 193.99,
          "volume": 168629.289,
          "close_time": 1760608799999,
          "quote_volume": 32155899.8245,
          "trades": 78366,
          "taker_buy_base": 80000.829,
          "taker_buy_quote": 15266408.80862
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 193.98,
          "high": 196.78,
          "low": 193.67,
          "close": 195.84,
          "volume": 56890.882,
          "close_time": 1760612399999,
          "quote_volume": 11106537.57673,
          "trades": 46348,
          "taker_buy_base": 30564.143,
          "taker_buy_quote": 5960385.94909
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 195.83,
          "high": 197.24,
          "low": 194.59,
          "close": 196.92,
          "volume": 146547.05,
          "close_time": 1760615999999,
          "quote_volume": 28727838.74817,
          "trades": 44146,
          "taker_buy_base": 40217.113,
          "taker_buy_quote": 7888595.67617
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 196.94,
          "high": 198.15,
          "low": 196.1,
          "close": 197.1,
          "volume": 48885.483,
          "close_time": 1760619599999,
          "quote_volume": 9630877.8546,
          "trades": 37353,
          "taker_buy_base": 20792.807,
          "taker_buy_quote": 4099128.96341
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 197.09,
          "high": 198.49,
          "low": 195.3,
          "close": 195.91,
          "volume": 43107.872,
          "close_time": 1760623199999,
          "quote_volume": 8493597.01191,
          "trades": 51936,
          "taker_buy_base": 16769.759,
          "taker_buy_quote": 3305983.25379
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 195.9,
          "high": 196.69,
          "low": 191.54,
          "close": 194.15,
          "volume": 155966.426,
          "close_time": 1760626799999,
          "quote_volume": 30230065.82798,
          "trades": 95136,
          "taker_buy_base": 55430.138,
          "taker_buy_quote": 10761211.58402
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 194.16,
          "high": 194.43,
          "low": 186.64,
          "close": 187.7,
          "volume": 131434.05,
          "close_time": 1760630399999,
          "quote_volume": 25015283.29239,
          "trades": 96189,
          "taker_buy_base": 62077.088,
          "taker_buy_quote": 11818213.80312
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 187.68,
          "high": 192.38,
          "low": 186.44,
          "close": 192.37,
          "volume": 145113.736,
          "close_time": 1760633999999,
          "quote_volume": 27325359.74057,
          "trades": 99161,
          "taker_buy_base": 83062.917,
          "taker_buy_quote": 15629418.57889
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 192.38,
          "high": 192.42,
          "low": 188.91,
          "close": 189.7,
          "volume": 78595.641,
          "close_time": 1760637599999,
          "quote_volume": 14949190.76323,
          "trades": 67495,
          "taker_buy_base": 37834.037,
          "taker_buy_quote": 7196673.07235
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 189.7,
          "high": 189.92,
          "low": 186.95,
          "close": 189.42,
          "volume": 58181.816,
          "close_time": 1760641199999,
          "quote_volume": 10963324.24802,
          "trades": 56260,
          "taker_buy_base": 32958.673,
          "taker_buy_quote": 6212338.28761
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 189.42,
          "high": 189.58,
          "low": 183.69,
          "close": 185.14,
          "volume": 101703.989,
          "close_time": 1760644799999,
          "quote_volume": 18902444.13024,
          "trades": 70601,
          "taker_buy_base": 48570.646,
          "taker_buy_quote": 9036754.80575
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 185.13,
          "high": 186.21,
          "low": 182.12,
          "close": 182.89,
          "volume": 93622.25,
          "close_time": 1760648399999,
          "quote_volume": 17184108.04061,
          "trades": 60556,
          "taker_buy_base": 62896.937,
          "taker_buy_quote": 11542898.08459
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 182.88,
          "high": 185.84,
          "low": 182.86,
          "close": 185.69,
          "volume": 30004.61,
          "close_time": 1760651999999,
          "quote_volume": 5527460.26251,
          "trades": 30820,
          "taker_buy_base": 16517.315,
          "taker_buy_quote": 3044056.27455
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 185.68,
          "high": 186.06,
          "low": 183.16,
          "close": 183.18,
          "volume": 17653.853,
          "close_time": 1760655599999,
          "quote_volume": 3258649.14099,
          "trades": 22709,
          "taker_buy_base": 7315.755,
          "taker_buy_quote": 1350130.12903
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 183.17,
          "high": 185.22,
          "low": 182.96,
          "close": 184.91,
          "volume": 25395.543,
          "close_time": 1760659199999,
          "quote_volume": 4680805.49245,
          "trades": 21742,
          "taker_buy_base": 11069.437,
          "taker_buy_quote": 2040746.84022
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 184.91,
          "high": 186.49,
          "low": 184.32,
          "close": 186.35,
          "volume": 25597.911,
          "close_time": 1760662799999,
          "quote_volume": 4750679.64851,
          "trades": 24367,
          "taker_buy_base": 13617.109,
          "taker_buy_quote": 2528017.065
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 186.36,
          "high": 187.58,
          "low": 184.85,
          "close": 185.73,
          "volume": 20294.208,
          "close_time": 1760666399999,
          "quote_volume": 3779043.76415,
          "trades": 26778,
          "taker_buy_base": 9682.399,
          "taker_buy_quote": 1803840.95352
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 185.73,
          "high": 187.42,
          "low": 184.76,
          "close": 186.81,
          "volume": 16790.544,
          "close_time": 1760669999999,
          "quote_volume": 3120893.94519,
          "trades": 17621,
          "taker_buy_base": 8697.505,
          "taker_buy_quote": 1616722.59548
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 186.85,
          "high": 187.52,
          "low": 186.32,
          "close": 187.13,
          "volume": 12082.482,
          "close_time": 1760673599999,
          "quote_volume": 2258012.62289,
          "trades": 12206,
          "taker_buy_base": 5234.913,
          "taker_buy_quote": 978178.15406
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 187.19,
          "high": 187.49,
          "low": 186.41,
          "close": 187.1,
          "volume": 10965.149,
          "close_time": 1760677199999,
          "quote_volume": 2050619.94746,
          "trades": 12475,
          "taker_buy_base": 4441.732,
          "taker_buy_quote": 830400.24204
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 187.1,
          "high": 187.5,
          "low": 185.47,
          "close": 185.74,
          "volume": 14422.098,
          "close_time": 1760680799999,
          "quote_volume": 2689872.56206,
          "trades": 17254,
          "taker_buy_base": 6494.205,
          "taker_buy_quote": 1211045.66241
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 185.73,
          "high": 186.52,
          "low": 179.91,
          "close": 180.43,
          "volume": 79101.364,
          "close_time": 1760684399999,
          "quote_volume": 14399262.7868,
          "trades": 60374,
          "taker_buy_base": 31905.618,
          "taker_buy_quote": 5806713.84939
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 180.42,
          "high": 180.83,
          "low": 177.4,
          "close": 177.78,
          "volume": 154556.25,
          "close_time": 1760687999999,
          "quote_volume": 27640777.78036,
          "trades": 88943,
          "taker_buy_base": 69407.102,
          "taker_buy_quote": 12425619.56704
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 177.82,
          "high": 179.0,
          "low": 175.44,
          "close": 175.6,
          "volume": 150291.112,
          "close_time": 1760691599999,
          "quote_volume": 26608073.74915,
          "trades": 94831,
          "taker_buy_base": 44361.81,
          "taker_buy_quote": 7860835.10838
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 175.59,
          "high": 180.49,
          "low": 175.38,
          "close": 176.81,
          "volume": 70042.456,
          "close_time": 1760695199999,
          "quote_volume": 12454926.66938,
          "trades": 58644,
          "taker_buy_base": 36169.893,
          "taker_buy_quote": 6433646.65817
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 176.8,
          "high": 177.96,
          "low": 174.09,
          "close": 177.42,
          "volume": 85300.135,
          "close_time": 1760698799999,
          "quote_volume": 15007457.57825,
          "trades": 67431,
          "taker_buy_base": 37350.667,
          "taker_buy_quote": 6577576.53792
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 177.44,
          "high": 182.7,
          "low": 177.23,
          "close": 181.48,
          "volume": 148675.319,
          "close_time": 1760702399999,
          "quote_volume": 26902388.69723,
          "trades": 89966,
          "taker_buy_base": 71282.445,
          "taker_buy_quote": 12888901.89545
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 181.48,
          "high": 182.62,
          "low": 179.96,
          "close": 180.06,
          "volume": 44830.041,
          "close_time": 1760705999999,
          "quote_volume": 8130255.10698,
          "trades": 44944,
          "taker_buy_base": 20874.697,
          "taker_buy_quote": 3786920.2256
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 180.07,
          "high": 182.2,
          "low": 177.97,
          "close": 180.69,
          "volume": 82098.937,
          "close_time": 1760709599999,
          "quote_volume": 14812096.60844,
          "trades": 67068,
          "taker_buy_base": 45228.971,
          "taker_buy_quote": 8162063.3714
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 180.69,
          "high": 181.07,
          "low": 176.32,
          "close": 178.44,
          "volume": 67529.026,
          "close_time": 1760713199999,
          "quote_volume": 12061648.96547,
          "trades": 61075,
          "taker_buy_base": 32537.195,
          "taker_buy_quote": 5812797.9315
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 178.44,
          "high": 182.85,
          "low": 178.07,
          "close": 182.76,
          "volume": 41844.548,
          "close_time": 1760716799999,
          "quote_volume": 7536878.92549,
          "trades": 41004,
          "taker_buy_base": 24082.073,
          "taker_buy_quote": 4341955.03819
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 182.77,
          "high": 185.06,
          "low": 181.84,
          "close": 182.39,
          "volume": 62349.97,
          "close_time": 1760720399999,
          "quote_volume": 11440568.78224,
          "trades": 53467,
          "taker_buy_base": 35337.946,
          "taker_buy_quote": 6487142.30762
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 182.4,
          "high": 184.6,
          "low": 182.18,
          "close": 183.8,
          "volume": 28523.461,
          "close_time": 1760723999999,
          "quote_volume": 5231696.04908,
          "trades": 27810,
          "taker_buy_base": 15031.181,
          "taker_buy_quote": 2758043.43947
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 183.8,
          "high": 185.47,
          "low": 183.19,
          "close": 183.52,
          "volume": 21170.458,
          "close_time": 1760727599999,
          "quote_volume": 3899263.96084,
          "trades": 25137,
          "taker_buy_base": 10220.126,
          "taker_buy_quote": 1882606.56657
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 183.52,
          "high": 184.23,
          "low": 181.44,
          "close": 182.01,
          "volume": 26368.609,
          "close_time": 1760731199999,
          "quote_volume": 4817683.54967,
          "trades": 31112,
          "taker_buy_base": 11468.776,
          "taker_buy_quote": 2095596.593
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 182.02,
          "high": 184.08,
          "low": 181.52,
          "close": 183.75,
          "volume": 14852.87,
          "close_time": 1760734799999,
          "quote_volume": 2721027.62884,
          "trades": 17884,
          "taker_buy_base": 7144.473,
          "taker_buy_quote": 1308824.95257
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 183.75,
          "high": 186.15,
          "low": 183.54,
          "close": 185.45,
          "volume": 24494.699,
          "close_time": 1760738399999,
          "quote_volume": 4536503.41589,
          "trades": 24711,
          "taker_buy_base": 13609.47,
          "taker_buy_quote": 2519611.50456
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 185.46,
          "high": 186.01,
          "low": 183.27,
          "close": 184.06,
          "volume": 14240.942,
          "close_time": 1760741999999,
          "quote_volume": 2626562.26788,
          "trades": 18452,
          "taker_buy_base": 5149.784,
          "taker_buy_quote": 948954.06422
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 184.06,
          "high": 184.06,
          "low": 181.88,
          "close": 182.05,
          "volume": 10836.094,
          "close_time": 1760745599999,
          "quote_volume": 1978307.0929,
          "trades": 14931,
          "taker_buy_base": 4516.222,
          "taker_buy_quote": 824298.89246
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 182.05,
          "high": 183.62,
          "low": 181.85,
          "close": 182.94,
          "volume": 10568.225,
          "close_time": 1760749199999,
          "quote_volume": 1931373.05094,
          "trades": 14561,
          "taker_buy_base": 5940.604,
          "taker_buy_quote": 1085582.15195
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 182.95,
          "high": 184.99,
          "low": 182.74,
          "close": 184.69,
          "volume": 35755.708,
          "close_time": 1760752799999,
          "quote_volume": 6581634.32088,
          "trades": 18059,
          "taker_buy_base": 18539.476,
          "taker_buy_quote": 3413026.18551
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 184.69,
          "high": 185.64,
          "low": 183.47,
          "close": 183.78,
          "volume": 32000.594,
          "close_time": 1760756399999,
          "quote_volume": 5902450.13427,
          "trades": 17959,
          "taker_buy_base": 16077.448,
          "taker_buy_quote": 2961689.06649
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 183.78,
          "high": 185.55,
          "low": 183.78,
          "close": 184.87,
          "volume": 12193.419,
          "close_time": 1760759999999,
          "quote_volume": 2253693.01517,
          "trades": 14902,
          "taker_buy_base": 5325.787,
          "taker_buy_quote": 984130.77151
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 184.87,
          "high": 184.87,
          "low": 183.2,
          "close": 183.52,
          "volume": 10946.756,
          "close_time": 1760763599999,
          "quote_volume": 2015713.49317,
          "trades": 11397,
          "taker_buy_base": 3372.407,
          "taker_buy_quote": 620830.62231
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 183.52,
          "high": 184.87,
          "low": 183.51,
          "close": 184.63,
          "volume": 8991.092,
          "close_time": 1760767199999,
          "quote_volume": 1657002.946,
          "trades": 10409,
          "taker_buy_base": 5493.404,
          "taker_buy_quote": 1012229.03597
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 184.63,
          "high": 186.69,
          "low": 184.29,
          "close": 186.41,
          "volume": 27455.865,
          "close_time": 1760770799999,
          "quote_volume": 5106200.90019,
          "trades": 24783,
          "taker_buy_base": 9271.948,
          "taker_buy_quote": 1722968.99131
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 186.41,
          "high": 188.37,
          "low": 185.95,
          "close": 186.39,
          "volume": 59352.702,
          "close_time": 1760774399999,
          "quote_volume": 11131155.34936,
          "trades": 46457,
          "taker_buy_base": 23366.569,
          "taker_buy_quote": 4381289.36755
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 186.38,
          "high": 187.26,
          "low": 185.89,
          "close": 186.02,
          "volume": 28724.316,
          "close_time": 1760777999999,
          "quote_volume": 5359170.54437,
          "trades": 23327,
          "taker_buy_base": 15921.044,
          "taker_buy_quote": 2970635.73126
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 186.02,
          "high": 186.74,
          "low": 185.48,
          "close": 186.05,
          "volume": 17069.485,
          "close_time": 1760781599999,
          "quote_volume": 3174007.95967,
          "trades": 17557,
          "taker_buy_base": 7610.95,
          "taker_buy_quote": 1415390.46358
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 186.05,
          "high": 186.34,
          "low": 184.47,
          "close": 185.29,
          "volume": 32534.443,
          "close_time": 1760785199999,
          "quote_volume": 6041772.6043,
          "trades": 20869,
          "taker_buy_base": 12563.177,
          "taker_buy_quote": 2330692.05796
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 185.25,
          "high": 186.2,
          "low": 184.73,
          "close": 186.2,
          "volume": 20029.548,
          "close_time": 1760788799999,
          "quote_volume": 3711772.839,
          "trades": 19406,
          "taker_buy_base": 10428.903,
          "taker_buy_quote": 1933227.94871
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 186.21,
          "high": 187.47,
          "low": 185.78,
          "close": 186.14,
          "volume": 15198.147,
          "close_time": 1760792399999,
          "quote_volume": 2833692.51274,
          "trades": 18546,
          "taker_buy_base": 6348.194,
          "taker_buy_quote": 1183805.06802
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 186.15,
          "high": 186.21,
          "low": 184.85,
          "close": 185.24,
          "volume": 14790.903,
          "close_time": 1760795999999,
          "quote_volume": 2742142.35986,
          "trades": 14096,
          "taker_buy_base": 6445.685,
          "taker_buy_quote": 1195474.12837
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 185.34,
          "high": 186.28,
          "low": 184.03,
          "close": 185.81,
          "volume": 21363.464,
          "close_time": 1760799599999,
          "quote_volume": 3955574.46216,
          "trades": 18593,
          "taker_buy_base": 9642.069,
          "taker_buy_quote": 1785759.71442
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 185.83,
          "high": 186.05,
          "low": 184.69,
          "close": 185.11,
          "volume": 14752.615,
          "close_time": 1760803199999,
          "quote_volume": 2735429.05111,
          "trades": 16355,
          "taker_buy_base": 7784.984,
          "taker_buy_quote": 1443389.04804
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 185.11,
          "high": 185.64,
          "low": 183.39,
          "close": 184.29,
          "volume": 46639.233,
          "close_time": 1760806799999,
          "quote_volume": 8580802.72571,
          "trades": 26055,
          "taker_buy_base": 15228.354,
          "taker_buy_quote": 2803137.62287
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 184.28,
          "high": 186.19,
          "low": 183.82,
          "close": 185.99,
          "volume": 61694.858,
          "close_time": 1760810399999,
          "quote_volume": 11413719.96214,
          "trades": 33136,
          "taker_buy_base": 21104.495,
          "taker_buy_quote": 3905310.32581
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 186.0,
          "high": 186.24,
          "low": 185.34,
          "close": 185.89,
          "volume": 23627.292,
          "close_time": 1760813999999,
          "quote_volume": 4388132.55097,
          "trades": 15320,
          "taker_buy_base": 8697.641,
          "taker_buy_quote": 1615500.55549
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 185.89,
          "high": 186.47,
          "low": 185.71,
          "close": 186.42,
          "volume": 14011.3,
          "close_time": 1760817599999,
          "quote_volume": 2607384.33834,
          "trades": 10072,
          "taker_buy_base": 9826.012,
          "taker_buy_quote": 1828494.40254
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 186.41,
          "high": 187.77,
          "low": 186.21,
          "close": 186.67,
          "volume": 29954.81,
          "close_time": 1760821199999,
          "quote_volume": 5603997.26679,
          "trades": 16507,
          "taker_buy_base": 19825.368,
          "taker_buy_quote": 3709498.70415
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 186.66,
          "high": 187.33,
          "low": 185.96,
          "close": 187.19,
          "volume": 10200.466,
          "close_time": 1760824799999,
          "quote_volume": 1903815.91877,
          "trades": 9675,
          "taker_buy_base": 6055.788,
          "taker_buy_quote": 1130339.24386
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 187.19,
          "high": 187.91,
          "low": 186.88,
          "close": 187.36,
          "volume": 8583.467,
          "close_time": 1760828399999,
          "quote_volume": 1608445.62281,
          "trades": 8840,
          "taker_buy_base": 4820.1,
          "taker_buy_quote": 903289.14431
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 187.35,
          "high": 187.8,
          "low": 186.99,
          "close": 187.63,
          "volume": 6608.709,
          "close_time": 1760831999999,
          "quote_volume": 1238286.61654,
          "trades": 6734,
          "taker_buy_base": 3391.9,
          "taker_buy_quote": 635607.57733
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 187.62,
          "high": 187.92,
          "low": 185.38,
          "close": 185.83,
          "volume": 12503.07,
          "close_time": 1760835599999,
          "quote_volume": 2331724.57395,
          "trades": 14995,
          "taker_buy_base": 4657.868,
          "taker_buy_quote": 869857.35886
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 185.83,
          "high": 185.95,
          "low": 185.0,
          "close": 185.91,
          "volume": 8484.641,
          "close_time": 1760839199999,
          "quote_volume": 1572801.18502,
          "trades": 9579,
          "taker_buy_base": 3055.626,
          "taker_buy_quote": 566775.08495
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 185.91,
          "high": 186.01,
          "low": 185.32,
          "close": 185.83,
          "volume": 5667.782,
          "close_time": 1760842799999,
          "quote_volume": 1052612.01086,
          "trades": 10332,
          "taker_buy_base": 3042.439,
          "taker_buy_quote": 565044.9253
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 185.83,
          "high": 187.18,
          "low": 185.03,
          "close": 187.09,
          "volume": 11525.238,
          "close_time": 1760846399999,
          "quote_volume": 2146105.30957,
          "trades": 16028,
          "taker_buy_base": 5844.535,
          "taker_buy_quote": 1088049.02514
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 187.09,
          "high": 187.19,
          "low": 186.43,
          "close": 186.86,
          "volume": 6150.815,
          "close_time": 1760849999999,
          "quote_volume": 1148831.45988,
          "trades": 8383,
          "taker_buy_base": 2881.764,
          "taker_buy_quote": 538169.28448
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 186.87,
          "high": 187.73,
          "low": 186.37,
          "close": 186.6,
          "volume": 7603.684,
          "close_time": 1760853599999,
          "quote_volume": 1422134.25107,
          "trades": 6209,
          "taker_buy_base": 2915.156,
          "taker_buy_quote": 545262.14585
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 186.6,
          "high": 186.97,
          "low": 185.25,
          "close": 185.62,
          "volume": 12685.087,
          "close_time": 1760857199999,
          "quote_volume": 2360402.45679,
          "trades": 11920,
          "taker_buy_base": 6668.369,
          "taker_buy_quote": 1241297.67854
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 185.63,
          "high": 186.19,
          "low": 185.32,
          "close": 185.95,
          "volume": 6401.218,
          "close_time": 1760860799999,
          "quote_volume": 1189315.22946,
          "trades": 8021,
          "taker_buy_base": 3538.84,
          "taker_buy_quote": 657570.26612
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 185.98,
          "high": 187.53,
          "low": 183.88,
          "close": 184.21,
          "volume": 48367.741,
          "close_time": 1760864399999,
          "quote_volume": 8976066.36969,
          "trades": 33782,
          "taker_buy_base": 20056.835,
          "taker_buy_quote": 3719257.74127
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 184.2,
          "high": 188.72,
          "low": 183.25,
          "close": 187.25,
          "volume": 52453.949,
          "close_time": 1760867999999,
          "quote_volume": 9772621.85456,
          "trades": 44903,
          "taker_buy_base": 29136.896,
          "taker_buy_quote": 5427398.89193
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 187.26,
          "high": 190.0,
          "low": 186.76,
          "close": 189.12,
          "volume": 33146.905,
          "close_time": 1760871599999,
          "quote_volume": 6253557.74906,
          "trades": 33822,
          "taker_buy_base": 17264.274,
          "taker_buy_quote": 3257365.25069
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 189.11,
          "high": 190.11,
          "low": 188.67,
          "close": 189.06,
          "volume": 19271.332,
          "close_time": 1760875199999,
          "quote_volume": 3650053.54747,
          "trades": 24772,
          "taker_buy_base": 8865.636,
          "taker_buy_quote": 1679586.87044
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 189.05,
          "high": 189.42,
          "low": 188.2,
          "close": 188.96,
          "volume": 11505.747,
          "close_time": 1760878799999,
          "quote_volume": 2172132.62309,
          "trades": 17962,
          "taker_buy_base": 5191.894,
          "taker_buy_quote": 980480.43816
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 188.96,
          "high": 191.07,
          "low": 188.39,
          "close": 190.66,
          "volume": 25514.205,
          "close_time": 1760882399999,
          "quote_volume": 4839723.40557,
          "trades": 26408,
          "taker_buy_base": 14553.926,
          "taker_buy_quote": 2762847.44069
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 190.66,
          "high": 191.79,
          "low": 189.84,
          "close": 191.64,
          "volume": 25483.984,
          "close_time": 1760885999999,
          "quote_volume": 4867295.68387,
          "trades": 28337,
          "taker_buy_base": 12916.695,
          "taker_buy_quote": 2467678.93817
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 191.63,
          "high": 191.77,
          "low": 190.31,
          "close": 190.86,
          "volume": 34720.739,
          "close_time": 1760889599999,
          "quote_volume": 6623698.48051,
          "trades": 39371,
          "taker_buy_base": 19389.141,
          "taker_buy_quote": 3698297.66758
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 190.87,
          "high": 191.7,
          "low": 190.04,
          "close": 190.96,
          "volume": 17359.665,
          "close_time": 1760893199999,
          "quote_volume": 3313458.31283,
          "trades": 17813,
          "taker_buy_base": 8132.06,
          "taker_buy_quote": 1552477.2944
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 190.96,
          "high": 192.5,
          "low": 189.67,
          "close": 190.13,
          "volume": 64001.479,
          "close_time": 1760896799999,
          "quote_volume": 12241291.91859,
          "trades": 32363,
          "taker_buy_base": 31160.883,
          "taker_buy_quote": 5967647.24078
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 190.13,
          "high": 190.47,
          "low": 189.28,
          "close": 190.04,
          "volume": 33679.024,
          "close_time": 1760900399999,
          "quote_volume": 6394130.30293,
          "trades": 29460,
          "taker_buy_base": 14359.11,
          "taker_buy_quote": 2726003.86419
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 190.03,
          "high": 190.05,
          "low": 188.44,
          "close": 189.0,
          "volume": 24861.419,
          "close_time": 1760903999999,
          "quote_volume": 4699209.84594,
          "trades": 18758,
          "taker_buy_base": 9606.174,
          "taker_buy_quote": 1815834.56842
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 189.0,
          "high": 189.98,
          "low": 188.74,
          "close": 189.77,
          "volume": 14083.534,
          "close_time": 1760907599999,
          "quote_volume": 2665620.08543,
          "trades": 14143,
          "taker_buy_base": 7074.281,
          "taker_buy_quote": 1338906.23918
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 189.78,
          "high": 189.94,
          "low": 188.47,
          "close": 189.35,
          "volume": 14592.097,
          "close_time": 1760911199999,
          "quote_volume": 2759895.90692,
          "trades": 17090,
          "taker_buy_base": 6352.112,
          "taker_buy_quote": 1201262.93513
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 189.36,
          "high": 190.26,
          "low": 189.01,
          "close": 189.92,
          "volume": 18464.22,
          "close_time": 1760914799999,
          "quote_volume": 3502405.43078,
          "trades": 22053,
          "taker_buy_base": 9573.754,
          "taker_buy_quote": 1816005.43482
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 189.92,
          "high": 189.92,
          "low": 187.0,
          "close": 187.96,
          "volume": 23033.368,
          "close_time": 1760918399999,
          "quote_volume": 4326592.05675,
          "trades": 19078,
          "taker_buy_base": 8080.342,
          "taker_buy_quote": 1517783.24065
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 187.96,
          "high": 187.97,
          "low": 183.92,
          "close": 185.71,
          "volume": 36822.072,
          "close_time": 1760921999999,
          "quote_volume": 6834027.38032,
          "trades": 34939,
          "taker_buy_base": 13811.689,
          "taker_buy_quote": 2561827.58035
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 185.71,
          "high": 186.43,
          "low": 185.08,
          "close": 185.76,
          "volume": 16038.635,
          "close_time": 1760925599999,
          "quote_volume": 2980424.67451,
          "trades": 14785,
          "taker_buy_base": 9759.713,
          "taker_buy_quote": 1814097.86341
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 185.75,
          "high": 187.43,
          "low": 184.22,
          "close": 186.98,
          "volume": 20657.951,
          "close_time": 1760929199999,
          "quote_volume": 3839950.87925,
          "trades": 25388,
          "taker_buy_base": 10538.092,
          "taker_buy_quote": 1960933.20852
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 186.98,
          "high": 191.84,
          "low": 185.97,
          "close": 191.29,
          "volume": 30729.7,
          "close_time": 1760932799999,
          "quote_volume": 5804179.23227,
          "trades": 34052,
          "taker_buy_base": 17278.659,
          "taker_buy_quote": 3257226.6846
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 191.31,
          "high": 192.56,
          "low": 190.68,
          "close": 192.26,
          "volume": 34806.055,
          "close_time": 1760936399999,
          "quote_volume": 6670232.38896,
          "trades": 29530,
          "taker_buy_base": 15155.179,
          "taker_buy_quote": 2904516.66859
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 192.26,
          "high": 193.5,
          "low": 191.7,
          "close": 193.08,
          "volume": 30365.129,
          "close_time": 1760939999999,
          "quote_volume": 5847854.76072,
          "trades": 25709,
          "taker_buy_base": 18389.256,
          "taker_buy_quote": 3541883.65334
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 193.09,
          "high": 194.43,
          "low": 192.83,
          "close": 194.02,
          "volume": 23189.614,
          "close_time": 1760943599999,
          "quote_volume": 4488351.11376,
          "trades": 23689,
          "taker_buy_base": 13048.884,
          "taker_buy_quote": 2526121.08677
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 194.01,
          "high": 194.58,
          "low": 192.92,
          "close": 193.08,
          "volume": 19373.412,
          "close_time": 1760947199999,
          "quote_volume": 3751045.11969,
          "trades": 20797,
          "taker_buy_base": 9866.871,
          "taker_buy_quote": 1910878.07323
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 193.07,
          "high": 194.25,
          "low": 192.29,
          "close": 193.09,
          "volume": 23304.345,
          "close_time": 1760950799999,
          "quote_volume": 4499991.58905,
          "trades": 17829,
          "taker_buy_base": 12054.023,
          "taker_buy_quote": 2328469.17451
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 193.09,
          "high": 193.71,
          "low": 192.66,
          "close": 193.28,
          "volume": 13425.724,
          "close_time": 1760954399999,
          "quote_volume": 2591655.93273,
          "trades": 14118,
          "taker_buy_base": 6529.911,
          "taker_buy_quote": 1260479.31902
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 193.29,
          "high": 193.82,
          "low": 191.46,
          "close": 191.69,
          "volume": 16572.559,
          "close_time": 1760957999999,
          "quote_volume": 3194537.53533,
          "trades": 19844,
          "taker_buy_base": 6458.49,
          "taker_buy_quote": 1246053.31667
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 191.69,
          "high": 192.38,
          "low": 191.09,
          "close": 192.3,
          "volume": 25449.033,
          "close_time": 1760961599999,
          "quote_volume": 4882361.18757,
          "trades": 20518,
          "taker_buy_base": 9064.238,
          "taker_buy_quote": 1738096.61661
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 192.3,
          "high": 192.83,
          "low": 191.79,
          "close": 192.83,
          "volume": 11129.403,
          "close_time": 1760965199999,
          "quote_volume": 2139008.19627,
          "trades": 16961,
          "taker_buy_base": 6778.927,
          "taker_buy_quote": 1302936.35197
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 192.83,
          "high": 193.08,
          "low": 191.67,
          "close": 192.49,
          "volume": 15495.69,
          "close_time": 1760968799999,
          "quote_volume": 2982720.03264,
          "trades": 22416,
          "taker_buy_base": 7140.679,
          "taker_buy_quote": 1374722.45123
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 192.5,
          "high": 192.67,
          "low": 190.78,
          "close": 191.45,
          "volume": 28131.434,
          "close_time": 1760972399999,
          "quote_volume": 5387815.25257,
          "trades": 24831,
          "taker_buy_base": 9586.137,
          "taker_buy_quote": 1836550.85859
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 191.46,
          "high": 192.41,
          "low": 190.49,
          "close": 190.58,
          "volume": 31235.368,
          "close_time": 1760975999999,
          "quote_volume": 5978940.54515,
          "trades": 26646,
          "taker_buy_base": 16584.211,
          "taker_buy_quote": 3172146.00336
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 190.58,
          "high": 190.59,
          "low": 186.77,
          "close": 187.63,
          "volume": 80464.813,
          "close_time": 1760979599999,
          "quote_volume": 15157111.57973,
          "trades": 56053,
          "taker_buy_base": 37302.886,
          "taker_buy_quote": 7021083.07622
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 187.62,
          "high": 188.6,
          "low": 185.61,
          "close": 187.73,
          "volume": 39317.98,
          "close_time": 1760983199999,
          "quote_volume": 7359995.24088,
          "trades": 32410,
          "taker_buy_base": 17669.826,
          "taker_buy_quote": 3308222.93922
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 187.73,
          "high": 188.58,
          "low": 187.24,
          "close": 188.22,
          "volume": 25355.417,
          "close_time": 1760986799999,
          "quote_volume": 4762762.36116,
          "trades": 27647,
          "taker_buy_base": 8420.806,
          "taker_buy_quote": 1581759.64177
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 188.23,
          "high": 189.48,
          "low": 187.53,
          "close": 188.86,
          "volume": 50613.595,
          "close_time": 1760990399999,
          "quote_volume": 9540013.82548,
          "trades": 50906,
          "taker_buy_base": 13906.512,
          "taker_buy_quote": 2621580.74401
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 188.86,
          "high": 190.58,
          "low": 188.3,
          "close": 190.58,
          "volume": 15486.129,
          "close_time": 1760993999999,
          "quote_volume": 2932040.07843,
          "trades": 22550,
          "taker_buy_base": 7913.888,
          "taker_buy_quote": 1499130.44387
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 190.58,
          "high": 191.23,
          "low": 188.82,
          "close": 189.03,
          "volume": 21553.298,
          "close_time": 1760997599999,
          "quote_volume": 4090773.3986,
          "trades": 16655,
          "taker_buy_base": 12620.051,
          "taker_buy_quote": 2394249.40893
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 189.04,
          "high": 190.93,
          "low": 188.77,
          "close": 190.81,
          "volume": 10213.679,
          "close_time": 1761001199999,
          "quote_volume": 1941803.481,
          "trades": 11326,
          "taker_buy_base": 4750.127,
          "taker_buy_quote": 903231.17838
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 190.82,
          "high": 190.91,
          "low": 189.54,
          "close": 189.77,
          "volume": 12504.819,
          "close_time": 1761004799999,
          "quote_volume": 2377722.98689,
          "trades": 12472,
          "taker_buy_base": 5907.265,
          "taker_buy_quote": 1123447.82855
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 189.77,
          "high": 190.28,
          "low": 188.76,
          "close": 189.09,
          "volume": 11709.239,
          "close_time": 1761008399999,
          "quote_volume": 2218398.47239,
          "trades": 19086,
          "taker_buy_base": 5271.833,
          "taker_buy_quote": 998867.63604
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 189.08,
          "high": 189.31,
          "low": 186.13,
          "close": 186.79,
          "volume": 27296.586,
          "close_time": 1761011999999,
          "quote_volume": 5121372.84396,
          "trades": 20681,
          "taker_buy_base": 10850.207,
          "taker_buy_quote": 2035226.23481
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 186.79,
          "high": 186.95,
          "low": 185.56,
          "close": 186.11,
          "volume": 17726.226,
          "close_time": 1761015599999,
          "quote_volume": 3300726.29612,
          "trades": 19009,
          "taker_buy_base": 7146.764,
          "taker_buy_quote": 1331086.05589
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 186.12,
          "high": 186.68,
          "low": 185.36,
          "close": 185.65,
          "volume": 12163.958,
          "close_time": 1761019199999,
          "quote_volume": 2263447.40263,
          "trades": 10425,
          "taker_buy_base": 5576.726,
          "taker_buy_quote": 1038549.35535
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 185.65,
          "high": 185.71,
          "low": 183.27,
          "close": 183.81,
          "volume": 49796.311,
          "close_time": 1761022799999,
          "quote_volume": 9170316.47002,
          "trades": 45355,
          "taker_buy_base": 20533.354,
          "taker_buy_quote": 3781322.57962
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 183.82,
          "high": 184.44,
          "low": 182.79,
          "close": 183.92,
          "volume": 28957.832,
          "close_time": 1761026399999,
          "quote_volume": 5322093.31884,
          "trades": 25939,
          "taker_buy_base": 14321.292,
          "taker_buy_quote": 2632306.2429
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 183.93,
          "high": 185.09,
          "low": 183.22,
          "close": 184.54,
          "volume": 28236.889,
          "close_time": 1761029999999,
          "quote_volume": 5194042.45362,
          "trades": 18304,
          "taker_buy_base": 18277.433,
          "taker_buy_quote": 3361731.11494
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 184.53,
          "high": 185.26,
          "low": 183.77,
          "close": 185.08,
          "volume": 10677.909,
          "close_time": 1761033599999,
          "quote_volume": 1971578.11322,
          "trades": 8547,
          "taker_buy_base": 5777.955,
          "taker_buy_quote": 1066995.09347
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 185.07,
          "high": 185.07,
          "low": 183.8,
          "close": 184.34,
          "volume": 15591.884,
          "close_time": 1761037199999,
          "quote_volume": 2872311.01894,
          "trades": 14497,
          "taker_buy_base": 8746.708,
          "taker_buy_quote": 1611412.5361
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 184.34,
          "high": 184.58,
          "low": 183.83,
          "close": 184.45,
          "volume": 7324.899,
          "close_time": 1761040799999,
          "quote_volume": 1349816.68779,
          "trades": 11411,
          "taker_buy_base": 3010.453,
          "taker_buy_quote": 554761.64647
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 184.45,
          "high": 186.79,
          "low": 184.26,
          "close": 185.99,
          "volume": 25595.137,
          "close_time": 1761044399999,
          "quote_volume": 4755025.94211,
          "trades": 20021,
          "taker_buy_base": 16969.681,
          "taker_buy_quote": 3153195.53643
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 185.98,
          "high": 186.57,
          "low": 185.12,
          "close": 186.34,
          "volume": 13120.8,
          "close_time": 1761047999999,
          "quote_volume": 2438477.90043,
          "trades": 14253,
          "taker_buy_base": 6682.122,
          "taker_buy_quote": 1242321.13726
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 186.34,
          "high": 187.82,
          "low": 185.97,
          "close": 186.54,
          "volume": 19030.718,
          "close_time": 1761051599999,
          "quote_volume": 3560156.52955,
          "trades": 22877,
          "taker_buy_base": 9247.501,
          "taker_buy_quote": 1729755.91809
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 186.55,
          "high": 187.04,
          "low": 183.99,
          "close": 185.19,
          "volume": 39849.724,
          "close_time": 1761055199999,
          "quote_volume": 7391789.62514,
          "trades": 37173,
          "taker_buy_base": 20906.974,
          "taker_buy_quote": 3877134.04226
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 185.19,
          "high": 192.9,
          "low": 185.07,
          "close": 192.8,
          "volume": 89948.234,
          "close_time": 1761058799999,
          "quote_volume": 16995703.26071,
          "trades": 66998,
          "taker_buy_base": 48289.515,
          "taker_buy_quote": 9108045.61707
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 192.81,
          "high": 197.23,
          "low": 192.01,
          "close": 196.32,
          "volume": 102282.709,
          "close_time": 1761062399999,
          "quote_volume": 19903200.98436,
          "trades": 88625,
          "taker_buy_base": 52662.264,
          "taker_buy_quote": 10248553.95605
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 196.32,
          "high": 197.81,
          "low": 192.18,
          "close": 192.68,
          "volume": 114277.092,
          "close_time": 1761065999999,
          "quote_volume": 22356086.43658,
          "trades": 68889,
          "taker_buy_base": 65843.88,
          "taker_buy_quote": 12882580.63782
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 192.68,
          "high": 195.56,
          "low": 192.19,
          "close": 194.93,
          "volume": 94813.356,
          "close_time": 1761069599999,
          "quote_volume": 18370956.22083,
          "trades": 69249,
          "taker_buy_base": 34302.884,
          "taker_buy_quote": 6652952.77578
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 194.94,
          "high": 195.54,
          "low": 193.62,
          "close": 194.26,
          "volume": 35887.72,
          "close_time": 1761073199999,
          "quote_volume": 6973380.73569,
          "trades": 30824,
          "taker_buy_base": 20690.899,
          "taker_buy_quote": 4019871.75555
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 194.26,
          "high": 194.67,
          "low": 193.18,
          "close": 194.06,
          "volume": 18386.613,
          "close_time": 1761076799999,
          "quote_volume": 3568023.05988,
          "trades": 19614,
          "taker_buy_base": 9043.496,
          "taker_buy_quote": 1755938.49888
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 194.06,
          "high": 194.31,
          "low": 190.78,
          "close": 191.51,
          "volume": 39876.96,
          "close_time": 1761080399999,
          "quote_volume": 7654371.94645,
          "trades": 34758,
          "taker_buy_base": 17483.188,
          "taker_buy_quote": 3355367.53899
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 191.5,
          "high": 191.84,
          "low": 188.0,
          "close": 191.4,
          "volume": 58286.86,
          "close_time": 1761083999999,
          "quote_volume": 11066169.95328,
          "trades": 40137,
          "taker_buy_base": 35859.615,
          "taker_buy_quote": 6805323.64588
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 191.39,
          "high": 191.6,
          "low": 187.88,
          "close": 188.64,
          "volume": 29582.383,
          "close_time": 1761087599999,
          "quote_volume": 5598452.89929,
          "trades": 37059,
          "taker_buy_base": 13151.178,
          "taker_buy_quote": 2489213.25538
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 188.64,
          "high": 189.03,
          "low": 185.19,
          "close": 185.74,
          "volume": 31025.326,
          "close_time": 1761091199999,
          "quote_volume": 5793914.29072,
          "trades": 35259,
          "taker_buy_base": 13252.555,
          "taker_buy_quote": 2475251.01244
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 185.73,
          "high": 186.7,
          "low": 184.26,
          "close": 185.76,
          "volume": 25007.063,
          "close_time": 1761094799999,
          "quote_volume": 4634908.59249,
          "trades": 37564,
          "taker_buy_base": 11739.944,
          "taker_buy_quote": 2176369.70373
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 185.77,
          "high": 187.29,
          "low": 185.73,
          "close": 187.1,
          "volume": 21377.679,
          "close_time": 1761098399999,
          "quote_volume": 3985263.17639,
          "trades": 26482,
          "taker_buy_base": 12400.266,
          "taker_buy_quote": 2311617.99222
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 187.1,
          "high": 187.59,
          "low": 185.97,
          "close": 186.0,
          "volume": 18806.544,
          "close_time": 1761101999999,
          "quote_volume": 3510956.09762,
          "trades": 15307,
          "taker_buy_base": 7093.426,
          "taker_buy_quote": 1324631.5358
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 186.0,
          "high": 186.08,
          "low": 184.57,
          "close": 185.34,
          "volume": 29720.956,
          "close_time": 1761105599999,
          "quote_volume": 5505877.88335,
          "trades": 23904,
          "taker_buy_base": 9392.433,
          "taker_buy_quote": 1740042.47433
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 185.34,
          "high": 186.39,
          "low": 185.11,
          "close": 186.0,
          "volume": 23305.22,
          "close_time": 1761109199999,
          "quote_volume": 4331054.23874,
          "trades": 14807,
          "taker_buy_base": 11344.5,
          "taker_buy_quote": 2108417.5321
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 185.99,
          "high": 186.06,
          "low": 183.38,
          "close": 184.7,
          "volume": 41658.337,
          "close_time": 1761112799999,
          "quote_volume": 7680588.70822,
          "trades": 19177,
          "taker_buy_base": 15811.442,
          "taker_buy_quote": 2914854.38971
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 184.69,
          "high": 185.03,
          "low": 184.01,
          "close": 184.2,
          "volume": 17957.909,
          "close_time": 1761116399999,
          "quote_volume": 3312654.00036,
          "trades": 13585,
          "taker_buy_base": 9214.035,
          "taker_buy_quote": 1699959.41741
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 184.2,
          "high": 185.26,
          "low": 183.52,
          "close": 185.13,
          "volume": 21105.5,
          "close_time": 1761119999999,
          "quote_volume": 3888588.6165,
          "trades": 14925,
          "taker_buy_base": 11373.247,
          "taker_buy_quote": 2096158.13749
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 185.12,
          "high": 185.31,
          "low": 184.32,
          "close": 184.81,
          "volume": 9922.452,
          "close_time": 1761123599999,
          "quote_volume": 1832866.99886,
          "trades": 7648,
          "taker_buy_base": 4543.926,
          "taker_buy_quote": 839727.21687
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 184.82,
          "high": 185.03,
          "low": 183.46,
          "close": 184.14,
          "volume": 10443.322,
          "close_time": 1761127199999,
          "quote_volume": 1923030.66161,
          "trades": 10492,
          "taker_buy_base": 5160.533,
          "taker_buy_quote": 950448.27498
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 184.15,
          "high": 184.6,
          "low": 183.31,
          "close": 183.66,
          "volume": 12623.023,
          "close_time": 1761130799999,
          "quote_volume": 2321612.55508,
          "trades": 14829,
          "taker_buy_base": 5796.783,
          "taker_buy_quote": 1066436.11309
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 183.66,
          "high": 186.11,
          "low": 181.91,
          "close": 185.15,
          "volume": 50188.818,
          "close_time": 1761134399999,
          "quote_volume": 9236210.90968,
          "trades": 48228,
          "taker_buy_base": 29955.02,
          "taker_buy_quote": 5511788.15939
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 185.15,
          "high": 187.05,
          "low": 184.54,
          "close": 185.89,
          "volume": 30410.613,
          "close_time": 1761137999999,
          "quote_volume": 5657602.1291,
          "trades": 27644,
          "taker_buy_base": 15794.624,
          "taker_buy_quote": 2939395.99822
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 185.9,
          "high": 187.05,
          "low": 184.25,
          "close": 186.64,
          "volume": 39926.765,
          "close_time": 1761141599999,
          "quote_volume": 7414979.00636,
          "trades": 38365,
          "taker_buy_base": 20007.538,
          "taker_buy_quote": 3714508.94018
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 186.64,
          "high": 186.74,
          "low": 181.36,
          "close": 185.55,
          "volume": 90320.651,
          "close_time": 1761145199999,
          "quote_volume": 16578399.74157,
          "trades": 71737,
          "taker_buy_base": 46790.779,
          "taker_buy_quote": 8593037.32359
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 185.56,
          "high": 186.09,
          "low": 182.38,
          "close": 184.03,
          "volume": 51691.754,
          "close_time": 1761148799999,
          "quote_volume": 9519640.62107,
          "trades": 49063,
          "taker_buy_base": 24289.75,
          "taker_buy_quote": 4474778.872
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 184.03,
          "high": 184.99,
          "low": 182.57,
          "close": 183.65,
          "volume": 47570.793,
          "close_time": 1761152399999,
          "quote_volume": 8738240.41731,
          "trades": 38827,
          "taker_buy_base": 21725.711,
          "taker_buy_quote": 3990822.28925
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 183.66,
          "high": 184.26,
          "low": 181.38,
          "close": 181.71,
          "volume": 25471.615,
          "close_time": 1761155999999,
          "quote_volume": 4658847.01178,
          "trades": 23925,
          "taker_buy_base": 14765.414,
          "taker_buy_quote": 2701725.71633
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 181.71,
          "high": 182.39,
          "low": 180.22,
          "close": 180.93,
          "volume": 32991.991,
          "close_time": 1761159599999,
          "quote_volume": 5971227.70172,
          "trades": 25231,
          "taker_buy_base": 16187.12,
          "taker_buy_quote": 2930277.81361
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 180.93,
          "high": 182.6,
          "low": 177.0,
          "close": 180.22,
          "volume": 69647.958,
          "close_time": 1761163199999,
          "quote_volume": 12531733.65096,
          "trades": 47516,
          "taker_buy_base": 32809.527,
          "taker_buy_quote": 5902581.64731
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 180.21,
          "high": 180.85,
          "low": 179.18,
          "close": 180.2,
          "volume": 27415.423,
          "close_time": 1761166799999,
          "quote_volume": 4936232.07404,
          "trades": 28457,
          "taker_buy_base": 13583.076,
          "taker_buy_quote": 2446073.31896
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 180.2,
          "high": 180.29,
          "low": 177.05,
          "close": 178.43,
          "volume": 82659.508,
          "close_time": 1761170399999,
          "quote_volume": 14747993.61856,
          "trades": 50253,
          "taker_buy_base": 45819.82,
          "taker_buy_quote": 8174264.81306
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 178.42,
          "high": 179.6,
          "low": 177.82,
          "close": 178.9,
          "volume": 27410.77,
          "close_time": 1761173999999,
          "quote_volume": 4898016.60033,
          "trades": 26307,
          "taker_buy_base": 15247.587,
          "taker_buy_quote": 2725697.06838
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 178.9,
          "high": 180.53,
          "low": 178.8,
          "close": 180.15,
          "volume": 30662.122,
          "close_time": 1761177599999,
          "quote_volume": 5516676.81795,
          "trades": 22788,
          "taker_buy_base": 20294.07,
          "taker_buy_quote": 3650529.34042
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 180.14,
          "high": 181.16,
          "low": 179.74,
          "close": 181.06,
          "volume": 12273.141,
          "close_time": 1761181199999,
          "quote_volume": 2214616.08032,
          "trades": 11525,
          "taker_buy_base": 7209.453,
          "taker_buy_quote": 1300918.67507
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 181.06,
          "high": 182.09,
          "low": 180.68,
          "close": 181.84,
          "volume": 17806.779,
          "close_time": 1761184799999,
          "quote_volume": 3231702.07929,
          "trades": 15263,
          "taker_buy_base": 9560.938,
          "taker_buy_quote": 1734949.00961
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 181.85,
          "high": 182.55,
          "low": 181.5,
          "close": 182.34,
          "volume": 7627.883,
          "close_time": 1761188399999,
          "quote_volume": 1388865.90135,
          "trades": 10330,
          "taker_buy_base": 3970.267,
          "taker_buy_quote": 722962.18565
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 182.33,
          "high": 183.42,
          "low": 182.19,
          "close": 182.91,
          "volume": 30695.21,
          "close_time": 1761191999999,
          "quote_volume": 5611194.66658,
          "trades": 11113,
          "taker_buy_base": 6282.103,
          "taker_buy_quote": 1148654.89909
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 182.92,
          "high": 184.34,
          "low": 182.74,
          "close": 184.07,
          "volume": 10080.632,
          "close_time": 1761195599999,
          "quote_volume": 1852398.40036,
          "trades": 10630,
          "taker_buy_base": 5634.158,
          "taker_buy_quote": 1035130.62686
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 184.08,
          "high": 184.98,
          "low": 183.87,
          "close": 184.9,
          "volume": 12301.896,
          "close_time": 1761199199999,
          "quote_volume": 2269149.5914,
          "trades": 11730,
          "taker_buy_base": 6906.611,
          "taker_buy_quote": 1274306.90123
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 184.9,
          "high": 187.68,
          "low": 184.63,
          "close": 187.51,
          "volume": 60307.742,
          "close_time": 1761202799999,
          "quote_volume": 11219574.96919,
          "trades": 38477,
          "taker_buy_base": 25171.1,
          "taker_buy_quote": 4690865.06085
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 187.52,
          "high": 188.16,
          "low": 186.27,
          "close": 187.53,
          "volume": 31093.731,
          "close_time": 1761206399999,
          "quote_volume": 5821242.53494,
          "trades": 26745,
          "taker_buy_base": 16952.806,
          "taker_buy_quote": 3173640.97393
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 187.54,
          "high": 188.82,
          "low": 187.54,
          "close": 188.06,
          "volume": 27468.18,
          "close_time": 1761209999999,
          "quote_volume": 5166066.55744,
          "trades": 23957,
          "taker_buy_base": 15913.345,
          "taker_buy_quote": 2993148.33872
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 188.07,
          "high": 188.94,
          "low": 187.52,
          "close": 188.43,
          "volume": 29143.74,
          "close_time": 1761213599999,
          "quote_volume": 5489270.72956,
          "trades": 18347,
          "taker_buy_base": 11764.333,
          "taker_buy_quote": 2215608.45667
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 188.44,
          "high": 189.42,
          "low": 188.29,
          "close": 188.3,
          "volume": 18646.714,
          "close_time": 1761217199999,
          "quote_volume": 3520848.59658,
          "trades": 16649,
          "taker_buy_base": 8690.54,
          "taker_buy_quote": 1641141.71973
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 188.3,
          "high": 189.54,
          "low": 187.55,
          "close": 188.01,
          "volume": 25344.517,
          "close_time": 1761220799999,
          "quote_volume": 4775693.30198,
          "trades": 20825,
          "taker_buy_base": 10252.17,
          "taker_buy_quote": 1933202.60393
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 188.01,
          "high": 189.43,
          "low": 186.64,
          "close": 189.38,
          "volume": 61352.62,
          "close_time": 1761224399999,
          "quote_volume": 11538840.80882,
          "trades": 33754,
          "taker_buy_base": 33403.664,
          "taker_buy_quote": 6280068.23858
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 189.37,
          "high": 193.02,
          "low": 188.45,
          "close": 190.44,
          "volume": 153492.214,
          "close_time": 1761227999999,
          "quote_volume": 29457745.65523,
          "trades": 67890,
          "taker_buy_base": 50223.152,
          "taker_buy_quote": 9614520.99971
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 190.45,
          "high": 191.37,
          "low": 188.17,
          "close": 189.83,
          "volume": 58268.548,
          "close_time": 1761231599999,
          "quote_volume": 11042823.14097,
          "trades": 41366,
          "taker_buy_base": 25170.781,
          "taker_buy_quote": 4770350.79466
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 189.83,
          "high": 191.93,
          "low": 189.51,
          "close": 191.1,
          "volume": 45113.325,
          "close_time": 1761235199999,
          "quote_volume": 8624328.75623,
          "trades": 39485,
          "taker_buy_base": 20906.527,
          "taker_buy_quote": 3996435.65669
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 191.1,
          "high": 192.5,
          "low": 190.47,
          "close": 191.98,
          "volume": 18984.151,
          "close_time": 1761238799999,
          "quote_volume": 3634051.92578,
          "trades": 26665,
          "taker_buy_base": 10337.659,
          "taker_buy_quote": 1979770.47532
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 191.99,
          "high": 193.53,
          "low": 190.17,
          "close": 192.58,
          "volume": 44410.266,
          "close_time": 1761242399999,
          "quote_volume": 8537497.55171,
          "trades": 41507,
          "taker_buy_base": 18349.41,
          "taker_buy_quote": 3526033.01022
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 192.57,
          "high": 192.93,
          "low": 190.91,
          "close": 191.59,
          "volume": 24757.083,
          "close_time": 1761245999999,
          "quote_volume": 4750347.53024,
          "trades": 23837,
          "taker_buy_base": 8146.056,
          "taker_buy_quote": 1563678.18219
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 191.6,
          "high": 191.94,
          "low": 190.66,
          "close": 191.24,
          "volume": 15279.156,
          "close_time": 1761249599999,
          "quote_volume": 2923416.1989,
          "trades": 12947,
          "taker_buy_base": 6429.188,
          "taker_buy_quote": 1230705.31314
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 191.23,
          "high": 191.38,
          "low": 188.37,
          "close": 188.87,
          "volume": 28112.598,
          "close_time": 1761253199999,
          "quote_volume": 5340258.88338,
          "trades": 25667,
          "taker_buy_base": 11607.19,
          "taker_buy_quote": 2205625.0073
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 188.86,
          "high": 189.52,
          "low": 188.59,
          "close": 188.85,
          "volume": 13767.781,
          "close_time": 1761256799999,
          "quote_volume": 2603355.9996,
          "trades": 16384,
          "taker_buy_base": 8059.822,
          "taker_buy_quote": 1524172.52231
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 188.85,
          "high": 190.66,
          "low": 188.74,
          "close": 190.51,
          "volume": 17888.156,
          "close_time": 1761260399999,
          "quote_volume": 3394922.46813,
          "trades": 14543,
          "taker_buy_base": 12754.697,
          "taker_buy_quote": 2420726.4532
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 190.51,
          "high": 191.61,
          "low": 190.49,
          "close": 191.41,
          "volume": 13401.669,
          "close_time": 1761263999999,
          "quote_volume": 2561632.76734,
          "trades": 11373,
          "taker_buy_base": 6402.232,
          "taker_buy_quote": 1223503.56174
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 191.42,
          "high": 193.99,
          "low": 191.02,
          "close": 192.6,
          "volume": 33224.719,
          "close_time": 1761267599999,
          "quote_volume": 6399651.25818,
          "trades": 24693,
          "taker_buy_base": 16429.932,
          "taker_buy_quote": 3164890.46707
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 192.6,
          "high": 193.45,
          "low": 192.22,
          "close": 193.02,
          "volume": 9888.507,
          "close_time": 1761271199999,
          "quote_volume": 1906429.51444,
          "trades": 12208,
          "taker_buy_base": 4727.438,
          "taker_buy_quote": 911323.85784
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 193.03,
          "high": 193.14,
          "low": 191.46,
          "close": 192.27,
          "volume": 8898.282,
          "close_time": 1761274799999,
          "quote_volume": 1711027.56015,
          "trades": 9742,
          "taker_buy_base": 4309.288,
          "taker_buy_quote": 828650.55258
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 192.27,
          "high": 192.42,
          "low": 190.91,
          "close": 191.38,
          "volume": 21527.346,
          "close_time": 1761278399999,
          "quote_volume": 4120888.60004,
          "trades": 13299,
          "taker_buy_base": 5044.473,
          "taker_buy_quote": 965992.67844
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 191.37,
          "high": 194.67,
          "low": 190.88,
          "close": 193.55,
          "volume": 25545.521,
          "close_time": 1761281999999,
          "quote_volume": 4943997.50009,
          "trades": 27997,
          "taker_buy_base": 13905.063,
          "taker_buy_quote": 2690847.46958
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 193.57,
          "high": 194.01,
          "low": 193.0,
          "close": 193.38,
          "volume": 14497.018,
          "close_time": 1761285599999,
          "quote_volume": 2804761.20738,
          "trades": 16206,
          "taker_buy_base": 6344.936,
          "taker_buy_quote": 1227662.34607
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 193.38,
          "high": 193.76,
          "low": 192.67,
          "close": 193.37,
          "volume": 12338.897,
          "close_time": 1761289199999,
          "quote_volume": 2384194.32614,
          "trades": 14077,
          "taker_buy_base": 5911.856,
          "taker_buy_quote": 1142513.73743
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 193.37,
          "high": 193.52,
          "low": 191.51,
          "close": 192.25,
          "volume": 16836.555,
          "close_time": 1761292799999,
          "quote_volume": 3243282.35429,
          "trades": 16412,
          "taker_buy_base": 5464.016,
          "taker_buy_quote": 1052570.39579
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 192.25,
          "high": 193.52,
          "low": 191.77,
          "close": 193.02,
          "volume": 10349.649,
          "close_time": 1761296399999,
          "quote_volume": 1994423.31307,
          "trades": 10899,
          "taker_buy_base": 5318.849,
          "taker_buy_quote": 1025328.2066
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 193.03,
          "high": 193.47,
          "low": 191.99,
          "close": 192.19,
          "volume": 9146.888,
          "close_time": 1761299999999,
          "quote_volume": 1763102.13508,
          "trades": 9606,
          "taker_buy_base": 4429.315,
          "taker_buy_quote": 853937.73792
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 192.18,
          "high": 192.27,
          "low": 191.51,
          "close": 191.85,
          "volume": 9555.62,
          "close_time": 1761303599999,
          "quote_volume": 1833367.27433,
          "trades": 10308,
          "taker_buy_base": 4618.198,
          "taker_buy_quote": 886197.44156
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 191.85,
          "high": 192.28,
          "low": 190.64,
          "close": 192.21,
          "volume": 15316.343,
          "close_time": 1761307199999,
          "quote_volume": 2935093.18631,
          "trades": 16484,
          "taker_buy_base": 7016.243,
          "taker_buy_quote": 1345066.57195
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 192.21,
          "high": 196.84,
          "low": 192.21,
          "close": 193.7,
          "volume": 87951.009,
          "close_time": 1761310799999,
          "quote_volume": 17114930.0809,
          "trades": 52784,
          "taker_buy_base": 48200.037,
          "taker_buy_quote": 9374460.2182
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 193.71,
          "high": 194.33,
          "low": 190.85,
          "close": 192.51,
          "volume": 145627.189,
          "close_time": 1761314399999,
          "quote_volume": 27895497.27937,
          "trades": 50693,
          "taker_buy_base": 101797.542,
          "taker_buy_quote": 19485213.49176
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 192.5,
          "high": 192.5,
          "low": 189.5,
          "close": 190.23,
          "volume": 49738.039,
          "close_time": 1761317999999,
          "quote_volume": 9487893.8827,
          "trades": 44926,
          "taker_buy_base": 28525.687,
          "taker_buy_quote": 5442864.35697
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 190.28,
          "high": 190.94,
          "low": 188.86,
          "close": 189.47,
          "volume": 43123.223,
          "close_time": 1761321599999,
          "quote_volume": 8194472.45803,
          "trades": 29678,
          "taker_buy_base": 25014.473,
          "taker_buy_quote": 4755463.63764
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 189.48,
          "high": 190.74,
          "low": 188.84,
          "close": 190.71,
          "volume": 15270.308,
          "close_time": 1761325199999,
          "quote_volume": 2900191.99615,
          "trades": 15713,
          "taker_buy_base": 8744.362,
          "taker_buy_quote": 1660819.25097
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 190.7,
          "high": 191.8,
          "low": 190.47,
          "close": 191.2,
          "volume": 14101.967,
          "close_time": 1761328799999,
          "quote_volume": 2697030.12586,
          "trades": 16028,
          "taker_buy_base": 7186.613,
          "taker_buy_quote": 1374493.87995
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 191.19,
          "high": 191.97,
          "low": 191.04,
          "close": 191.86,
          "volume": 7014.828,
          "close_time": 1761332399999,
          "quote_volume": 1343781.31679,
          "trades": 9090,
          "taker_buy_base": 4011.711,
          "taker_buy_quote": 768629.06806
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 191.85,
          "high": 193.71,
          "low": 191.84,
          "close": 193.13,
          "volume": 115880.755,
          "close_time": 1761335999999,
          "quote_volume": 22409981.73607,
          "trades": 32708,
          "taker_buy_base": 42065.925,
          "taker_buy_quote": 8130364.14624
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 193.13,
          "high": 194.2,
          "low": 192.89,
          "close": 193.65,
          "volume": 21550.53,
          "close_time": 1761339599999,
          "quote_volume": 4175016.35723,
          "trades": 14453,
          "taker_buy_base": 7701.852,
          "taker_buy_quote": 1492055.0455
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 193.65,
          "high": 194.06,
          "low": 193.32,
          "close": 193.82,
          "volume": 10964.298,
          "close_time": 1761343199999,
          "quote_volume": 2123616.93102,
          "trades": 10693,
          "taker_buy_base": 4633.7,
          "taker_buy_quote": 897390.98314
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 193.83,
          "high": 194.2,
          "low": 193.24,
          "close": 193.85,
          "volume": 8186.012,
          "close_time": 1761346799999,
          "quote_volume": 1586676.24978,
          "trades": 7181,
          "taker_buy_base": 3303.182,
          "taker_buy_quote": 640293.50316
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 193.84,
          "high": 193.84,
          "low": 193.18,
          "close": 193.62,
          "volume": 5826.57,
          "close_time": 1761350399999,
          "quote_volume": 1127858.79333,
          "trades": 3555,
          "taker_buy_base": 3184.103,
          "taker_buy_quote": 616462.16829
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 193.62,
          "high": 193.67,
          "low": 192.45,
          "close": 193.03,
          "volume": 6462.835,
          "close_time": 1761353999999,
          "quote_volume": 1246860.02946,
          "trades": 8583,
          "taker_buy_base": 3187.654,
          "taker_buy_quote": 615010.73127
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 193.04,
          "high": 194.57,
          "low": 192.93,
          "close": 193.79,
          "volume": 10066.022,
          "close_time": 1761357599999,
          "quote_volume": 1953414.13128,
          "trades": 8109,
          "taker_buy_base": 5985.659,
          "taker_buy_quote": 1161775.25907
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 193.78,
          "high": 194.27,
          "low": 193.41,
          "close": 193.9,
          "volume": 4667.184,
          "close_time": 1761361199999,
          "quote_volume": 904069.17641,
          "trades": 6007,
          "taker_buy_base": 1918.661,
          "taker_buy_quote": 371793.31918
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 193.9,
          "high": 194.04,
          "low": 193.32,
          "close": 193.52,
          "volume": 5237.802,
          "close_time": 1761364799999,
          "quote_volume": 1014416.82756,
          "trades": 7689,
          "taker_buy_base": 2539.157,
          "taker_buy_quote": 491695.17344
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 193.51,
          "high": 194.54,
          "low": 193.48,
          "close": 194.24,
          "volume": 13661.317,
          "close_time": 1761368399999,
          "quote_volume": 2649169.29195,
          "trades": 8111,
          "taker_buy_base": 9807.626,
          "taker_buy_quote": 1901833.92146
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 194.25,
          "high": 194.78,
          "low": 193.53,
          "close": 194.52,
          "volume": 6113.625,
          "close_time": 1761371999999,
          "quote_volume": 1186684.82243,
          "trades": 8524,
          "taker_buy_base": 2837.145,
          "taker_buy_quote": 550964.08473
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 194.52,
          "high": 194.77,
          "low": 194.06,
          "close": 194.1,
          "volume": 7107.159,
          "close_time": 1761375599999,
          "quote_volume": 1381668.1945,
          "trades": 7955,
          "taker_buy_base": 3128.798,
          "taker_buy_quote": 608284.93746
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 194.11,
          "high": 194.97,
          "low": 193.86,
          "close": 194.02,
          "volume": 8560.943,
          "close_time": 1761379199999,
          "quote_volume": 1663840.40532,
          "trades": 9398,
          "taker_buy_base": 3973.729,
          "taker_buy_quote": 772438.4362
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 194.03,
          "high": 195.31,
          "low": 193.97,
          "close": 194.92,
          "volume": 12680.106,
          "close_time": 1761382799999,
          "quote_volume": 2470169.10973,
          "trades": 14253,
          "taker_buy_base": 5977.146,
          "taker_buy_quote": 1164210.61946
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 194.92,
          "high": 194.94,
          "low": 192.43,
          "close": 192.65,
          "volume": 109701.548,
          "close_time": 1761386399999,
          "quote_volume": 21261430.52995,
          "trades": 20128,
          "taker_buy_base": 79896.413,
          "taker_buy_quote": 15486458.7472
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 192.65,
          "high": 192.8,
          "low": 191.22,
          "close": 192.05,
          "volume": 25443.577,
          "close_time": 1761389999999,
          "quote_volume": 4883537.80435,
          "trades": 17255,
          "taker_buy_base": 10756.558,
          "taker_buy_quote": 2064130.32602
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 192.05,
          "high": 192.96,
          "low": 191.76,
          "close": 192.77,
          "volume": 9153.62,
          "close_time": 1761393599999,
          "quote_volume": 1761192.47118,
          "trades": 7642,
          "taker_buy_base": 4750.75,
          "taker_buy_quote": 914311.74875
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 192.76,
          "high": 194.28,
          "low": 192.65,
          "close": 193.97,
          "volume": 15607.311,
          "close_time": 1761397199999,
          "quote_volume": 3021286.13568,
          "trades": 17295,
          "taker_buy_base": 8986.283,
          "taker_buy_quote": 1739591.30237
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 193.97,
          "high": 193.98,
          "low": 192.53,
          "close": 192.94,
          "volume": 13094.531,
          "close_time": 1761400799999,
          "quote_volume": 2528058.64743,
          "trades": 12376,
          "taker_buy_base": 6644.522,
          "taker_buy_quote": 1282819.27829
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 192.94,
          "high": 192.94,
          "low": 192.07,
          "close": 192.67,
          "volume": 14075.826,
          "close_time": 1761404399999,
          "quote_volume": 2709927.46136,
          "trades": 12077,
          "taker_buy_base": 4154.811,
          "taker_buy_quote": 800003.7819
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 192.67,
          "high": 192.67,
          "low": 191.86,
          "close": 191.95,
          "volume": 8218.177,
          "close_time": 1761407999999,
          "quote_volume": 1579091.09511,
          "trades": 10750,
          "taker_buy_base": 3112.07,
          "taker_buy_quote": 597992.45455
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 191.95,
          "high": 192.16,
          "low": 191.5,
          "close": 191.99,
          "volume": 7098.065,
          "close_time": 1761411599999,
          "quote_volume": 1361335.03568,
          "trades": 9265,
          "taker_buy_base": 2833.364,
          "taker_buy_quote": 543474.51257
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 191.99,
          "high": 192.54,
          "low": 191.88,
          "close": 192.41,
          "volume": 4209.277,
          "close_time": 1761415199999,
          "quote_volume": 809347.38647,
          "trades": 6226,
          "taker_buy_base": 2835.817,
          "taker_buy_quote": 545255.09914
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 192.41,
          "high": 194.43,
          "low": 192.36,
          "close": 194.32,
          "volume": 110569.72,
          "close_time": 1761418799999,
          "quote_volume": 21427746.68222,
          "trades": 22433,
          "taker_buy_base": 22644.176,
          "taker_buy_quote": 4384069.20999
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 194.31,
          "high": 194.69,
          "low": 193.97,
          "close": 194.56,
          "volume": 9683.126,
          "close_time": 1761422399999,
          "quote_volume": 1882271.71102,
          "trades": 9120,
          "taker_buy_base": 4892.41,
          "taker_buy_quote": 951138.97501
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 194.56,
          "high": 194.97,
          "low": 193.76,
          "close": 194.18,
          "volume": 11712.508,
          "close_time": 1761425999999,
          "quote_volume": 2276742.39162,
          "trades": 10007,
          "taker_buy_base": 4693.768,
          "taker_buy_quote": 912669.58361
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 194.19,
          "high": 194.84,
          "low": 193.86,
          "close": 194.43,
          "volume": 8866.686,
          "close_time": 1761429599999,
          "quote_volume": 1724102.73732,
          "trades": 7953,
          "taker_buy_base": 2936.578,
          "taker_buy_quote": 570921.72407
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 194.44,
          "high": 194.76,
          "low": 193.98,
          "close": 194.55,
          "volume": 5833.586,
          "close_time": 1761433199999,
          "quote_volume": 1133062.17252,
          "trades": 7299,
          "taker_buy_base": 3045.343,
          "taker_buy_quote": 591560.00084
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 194.55,
          "high": 194.78,
          "low": 193.87,
          "close": 193.88,
          "volume": 5064.847,
          "close_time": 1761436799999,
          "quote_volume": 984040.29097,
          "trades": 6226,
          "taker_buy_base": 2448.182,
          "taker_buy_quote": 475739.88791
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 193.87,
          "high": 194.42,
          "low": 193.17,
          "close": 193.33,
          "volume": 6325.301,
          "close_time": 1761440399999,
          "quote_volume": 1225228.35072,
          "trades": 8760,
          "taker_buy_base": 2661.759,
          "taker_buy_quote": 515608.01675
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 193.34,
          "high": 193.78,
          "low": 192.35,
          "close": 192.9,
          "volume": 6790.941,
          "close_time": 1761443999999,
          "quote_volume": 1311817.00772,
          "trades": 8073,
          "taker_buy_base": 2410.955,
          "taker_buy_quote": 465879.78959
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 192.87,
          "high": 193.18,
          "low": 191.95,
          "close": 192.31,
          "volume": 7187.246,
          "close_time": 1761447599999,
          "quote_volume": 1384397.92866,
          "trades": 8808,
          "taker_buy_base": 3080.61,
          "taker_buy_quote": 593536.97547
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 192.31,
          "high": 193.13,
          "low": 192.08,
          "close": 193.02,
          "volume": 4694.772,
          "close_time": 1761451199999,
          "quote_volume": 904685.6578,
          "trades": 9328,
          "taker_buy_base": 2219.074,
          "taker_buy_quote": 427700.66429
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 193.03,
          "high": 193.54,
          "low": 192.87,
          "close": 192.94,
          "volume": 4388.638,
          "close_time": 1761454799999,
          "quote_volume": 847817.77952,
          "trades": 5399,
          "taker_buy_base": 1959.6,
          "taker_buy_quote": 378678.66848
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 192.95,
          "high": 193.82,
          "low": 192.79,
          "close": 193.66,
          "volume": 2230.897,
          "close_time": 1761458399999,
          "quote_volume": 431191.78952,
          "trades": 4709,
          "taker_buy_base": 1488.793,
          "taker_buy_quote": 287831.61583
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 193.65,
          "high": 194.22,
          "low": 193.55,
          "close": 194.1,
          "volume": 4173.645,
          "close_time": 1761461999999,
          "quote_volume": 809241.60379,
          "trades": 5562,
          "taker_buy_base": 3036.344,
          "taker_buy_quote": 588752.94322
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 194.1,
          "high": 194.34,
          "low": 193.87,
          "close": 193.91,
          "volume": 5753.299,
          "close_time": 1761465599999,
          "quote_volume": 1116894.72933,
          "trades": 7454,
          "taker_buy_base": 2320.435,
          "taker_buy_quote": 450495.41066
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 193.91,
          "high": 194.44,
          "low": 193.75,
          "close": 194.36,
          "volume": 6600.594,
          "close_time": 1761469199999,
          "quote_volume": 1280943.07578,
          "trades": 7595,
          "taker_buy_base": 3171.667,
          "taker_buy_quote": 615608.37459
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 194.35,
          "high": 196.47,
          "low": 193.99,
          "close": 195.99,
          "volume": 36789.602,
          "close_time": 1761472799999,
          "quote_volume": 7197501.02822,
          "trades": 30038,
          "taker_buy_base": 17940.576,
          "taker_buy_quote": 3508490.06758
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 196.0,
          "high": 196.15,
          "low": 194.64,
          "close": 194.84,
          "volume": 105312.579,
          "close_time": 1761476399999,
          "quote_volume": 20531291.54266,
          "trades": 20201,
          "taker_buy_base": 85822.544,
          "taker_buy_quote": 16729674.96065
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 194.84,
          "high": 197.92,
          "low": 194.36,
          "close": 197.76,
          "volume": 36277.965,
          "close_time": 1761479999999,
          "quote_volume": 7130258.40014,
          "trades": 32108,
          "taker_buy_base": 25475.739,
          "taker_buy_quote": 5007324.13432
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 197.76,
          "high": 198.43,
          "low": 196.92,
          "close": 198.03,
          "volume": 45794.942,
          "close_time": 1761483599999,
          "quote_volume": 9058814.70708,
          "trades": 32978,
          "taker_buy_base": 29046.481,
          "taker_buy_quote": 5747523.34585
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 198.04,
          "high": 199.7,
          "low": 197.56,
          "close": 199.07,
          "volume": 27130.304,
          "close_time": 1761487199999,
          "quote_volume": 5394210.45269,
          "trades": 25661,
          "taker_buy_base": 16322.773,
          "taker_buy_quote": 3246737.80772
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 199.08,
          "high": 200.03,
          "low": 198.75,
          "close": 198.89,
          "volume": 105933.719,
          "close_time": 1761490799999,
          "quote_volume": 21168022.23557,
          "trades": 26620,
          "taker_buy_base": 22492.832,
          "taker_buy_quote": 4489661.82805
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 198.89,
          "high": 199.81,
          "low": 198.55,
          "close": 199.56,
          "volume": 19366.085,
          "close_time": 1761494399999,
          "quote_volume": 3859095.09269,
          "trades": 15301,
          "taker_buy_base": 8655.577,
          "taker_buy_quote": 1725052.37953
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 199.56,
          "high": 199.57,
          "low": 198.2,
          "close": 198.77,
          "volume": 19400.49,
          "close_time": 1761497999999,
          "quote_volume": 3855924.45975,
          "trades": 16085,
          "taker_buy_base": 8764.315,
          "taker_buy_quote": 1741920.14097
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 198.77,
          "high": 199.3,
          "low": 198.48,
          "close": 198.98,
          "volume": 10190.627,
          "close_time": 1761501599999,
          "quote_volume": 2028473.49255,
          "trades": 8238,
          "taker_buy_base": 4938.996,
          "taker_buy_quote": 983178.74116
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 198.98,
          "high": 199.71,
          "low": 198.94,
          "close": 199.16,
          "volume": 10401.254,
          "close_time": 1761505199999,
          "quote_volume": 2073739.82051,
          "trades": 11761,
          "taker_buy_base": 4538.652,
          "taker_buy_quote": 904972.47779
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 199.16,
          "high": 199.16,
          "low": 198.56,
          "close": 198.91,
          "volume": 7046.798,
          "close_time": 1761508799999,
          "quote_volume": 1400735.28054,
          "trades": 7024,
          "taker_buy_base": 2961.963,
          "taker_buy_quote": 588702.3368
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 198.9,
          "high": 198.9,
          "low": 197.41,
          "close": 197.47,
          "volume": 110299.196,
          "close_time": 1761512399999,
          "quote_volume": 21855800.0414,
          "trades": 20334,
          "taker_buy_base": 85837.037,
          "taker_buy_quote": 17008130.03597
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 197.48,
          "high": 198.5,
          "low": 196.88,
          "close": 198.5,
          "volume": 19071.401,
          "close_time": 1761515999999,
          "quote_volume": 3766130.1416,
          "trades": 16538,
          "taker_buy_base": 11630.645,
          "taker_buy_quote": 2297281.42059
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 198.5,
          "high": 202.46,
          "low": 198.5,
          "close": 200.23,
          "volume": 73259.697,
          "close_time": 1761519599999,
          "quote_volume": 14673068.82104,
          "trades": 51730,
          "taker_buy_base": 34584.115,
          "taker_buy_quote": 6927031.65179
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 200.23,
          "high": 201.06,
          "low": 199.74,
          "close": 200.07,
          "volume": 24079.148,
          "close_time": 1761523199999,
          "quote_volume": 4823837.73807,
          "trades": 21788,
          "taker_buy_base": 10913.977,
          "taker_buy_quote": 2186404.84224
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 200.07,
          "high": 203.54,
          "low": 199.54,
          "close": 203.27,
          "volume": 36687.191,
          "close_time": 1761526799999,
          "quote_volume": 7415590.23954,
          "trades": 38561,
          "taker_buy_base": 22832.522,
          "taker_buy_quote": 4619163.37518
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 203.27,
          "high": 205.08,
          "low": 202.83,
          "close": 204.42,
          "volume": 27228.176,
          "close_time": 1761530399999,
          "quote_volume": 5562453.71513,
          "trades": 24700,
          "taker_buy_base": 18000.557,
          "taker_buy_quote": 3677230.41153
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 204.41,
          "high": 205.07,
          "low": 203.53,
          "close": 204.0,
          "volume": 15254.096,
          "close_time": 1761533999999,
          "quote_volume": 3116184.31158,
          "trades": 13372,
          "taker_buy_base": 7762.897,
          "taker_buy_quote": 1586143.97338
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 203.99,
          "high": 204.65,
          "low": 203.3,
          "close": 204.34,
          "volume": 13639.246,
          "close_time": 1761537599999,
          "quote_volume": 2780182.81187,
          "trades": 13659,
          "taker_buy_base": 8750.274,
          "taker_buy_quote": 1783800.16942
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 204.35,
          "high": 204.67,
          "low": 203.14,
          "close": 204.03,
          "volume": 12073.424,
          "close_time": 1761541199999,
          "quote_volume": 2459943.21376,
          "trades": 15372,
          "taker_buy_base": 4919.58,
          "taker_buy_quote": 1002321.32637
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 204.03,
          "high": 205.35,
          "low": 203.96,
          "close": 204.32,
          "volume": 17963.87,
          "close_time": 1761544799999,
          "quote_volume": 3678476.68351,
          "trades": 17521,
          "taker_buy_base": 7711.039,
          "taker_buy_quote": 1579165.89615
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 204.33,
          "high": 204.96,
          "low": 203.55,
          "close": 204.78,
          "volume": 29457.831,
          "close_time": 1761548399999,
          "quote_volume": 6017401.90097,
          "trades": 31175,
          "taker_buy_base": 12568.349,
          "taker_buy_quote": 2567520.10276
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 204.77,
          "high": 205.24,
          "low": 202.24,
          "close": 202.51,
          "volume": 81929.002,
          "close_time": 1761551999999,
          "quote_volume": 16650449.87925,
          "trades": 35633,
          "taker_buy_base": 57837.895,
          "taker_buy_quote": 11748422.4145
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 202.51,
          "high": 202.55,
          "low": 199.93,
          "close": 200.48,
          "volume": 112400.689,
          "close_time": 1761555599999,
          "quote_volume": 22672321.88161,
          "trades": 59732,
          "taker_buy_base": 73929.263,
          "taker_buy_quote": 14920732.1909
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 200.48,
          "high": 200.54,
          "low": 198.08,
          "close": 200.0,
          "volume": 48196.295,
          "close_time": 1761559199999,
          "quote_volume": 9612929.44238,
          "trades": 40179,
          "taker_buy_base": 20793.993,
          "taker_buy_quote": 4145160.12178
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 199.99,
          "high": 200.79,
          "low": 199.67,
          "close": 200.47,
          "volume": 13800.396,
          "close_time": 1761562799999,
          "quote_volume": 2765101.66389,
          "trades": 15837,
          "taker_buy_base": 6968.211,
          "taker_buy_quote": 1396361.94786
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 200.46,
          "high": 201.01,
          "low": 198.88,
          "close": 200.2,
          "volume": 22179.04,
          "close_time": 1761566399999,
          "quote_volume": 4437044.81705,
          "trades": 18906,
          "taker_buy_base": 7749.322,
          "taker_buy_quote": 1550240.01268
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 200.2,
          "high": 200.3,
          "low": 199.02,
          "close": 199.54,
          "volume": 11388.964,
          "close_time": 1761569999999,
          "quote_volume": 2273393.55008,
          "trades": 15775,
          "taker_buy_base": 5191.754,
          "taker_buy_quote": 1036405.32389
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 199.54,
          "high": 200.59,
          "low": 198.45,
          "close": 200.35,
          "volume": 23797.328,
          "close_time": 1761573599999,
          "quote_volume": 4749790.02171,
          "trades": 29471,
          "taker_buy_base": 11470.651,
          "taker_buy_quote": 2290249.42124
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 200.36,
          "high": 200.52,
          "low": 198.32,
          "close": 199.15,
          "volume": 47498.863,
          "close_time": 1761577199999,
          "quote_volume": 9454380.9216,
          "trades": 36058,
          "taker_buy_base": 21797.161,
          "taker_buy_quote": 4335718.8804
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 199.15,
          "high": 200.52,
          "low": 198.96,
          "close": 200.12,
          "volume": 17072.033,
          "close_time": 1761580799999,
          "quote_volume": 3415105.2845,
          "trades": 23774,
          "taker_buy_base": 10393.264,
          "taker_buy_quote": 2079374.25269
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 200.13,
          "high": 203.11,
          "low": 200.02,
          "close": 202.47,
          "volume": 119371.774,
          "close_time": 1761584399999,
          "quote_volume": 24152891.5616,
          "trades": 53300,
          "taker_buy_base": 102150.788,
          "taker_buy_quote": 20672517.21273
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 202.47,
          "high": 203.26,
          "low": 201.72,
          "close": 202.29,
          "volume": 53900.138,
          "close_time": 1761587999999,
          "quote_volume": 10924751.35486,
          "trades": 32023,
          "taker_buy_base": 40580.665,
          "taker_buy_quote": 8228744.1723
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 202.28,
          "high": 203.23,
          "low": 201.24,
          "close": 201.67,
          "volume": 23619.431,
          "close_time": 1761591599999,
          "quote_volume": 4776739.05066,
          "trades": 24974,
          "taker_buy_base": 12715.345,
          "taker_buy_quote": 2571929.1651
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 201.67,
          "high": 201.76,
          "low": 199.85,
          "close": 200.06,
          "volume": 31268.329,
          "close_time": 1761595199999,
          "quote_volume": 6271747.88176,
          "trades": 34611,
          "taker_buy_base": 15574.608,
          "taker_buy_quote": 3123537.4317
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 200.05,
          "high": 200.27,
          "low": 198.68,
          "close": 198.78,
          "volume": 35219.39,
          "close_time": 1761598799999,
          "quote_volume": 7028189.67988,
          "trades": 29024,
          "taker_buy_base": 11511.202,
          "taker_buy_quote": 2296148.30358
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 198.78,
          "high": 199.58,
          "low": 197.73,
          "close": 198.76,
          "volume": 31394.953,
          "close_time": 1761602399999,
          "quote_volume": 6239938.7712,
          "trades": 25177,
          "taker_buy_base": 18556.792,
          "taker_buy_quote": 3690121.28171
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 198.76,
          "high": 199.44,
          "low": 198.06,
          "close": 198.33,
          "volume": 34957.92,
          "close_time": 1761605999999,
          "quote_volume": 6952048.30388,
          "trades": 19426,
          "taker_buy_base": 18289.105,
          "taker_buy_quote": 3634281.16306
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 198.32,
          "high": 198.98,
          "low": 197.35,
          "close": 198.73,
          "volume": 15534.565,
          "close_time": 1761609599999,
          "quote_volume": 3077214.22273,
          "trades": 22157,
          "taker_buy_base": 8409.583,
          "taker_buy_quote": 1666467.63243
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 198.73,
          "high": 200.38,
          "low": 198.45,
          "close": 199.7,
          "volume": 23522.685,
          "close_time": 1761613199999,
          "quote_volume": 4699374.51881,
          "trades": 23506,
          "taker_buy_base": 10149.912,
          "taker_buy_quote": 2026199.06
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 199.7,
          "high": 202.07,
          "low": 199.7,
          "close": 201.38,
          "volume": 35331.399,
          "close_time": 1761616799999,
          "quote_volume": 7092918.91515,
          "trades": 25377,
          "taker_buy_base": 18547.46,
          "taker_buy_quote": 3719971.69208
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 201.38,
          "high": 201.91,
          "low": 199.48,
          "close": 200.78,
          "volume": 27102.545,
          "close_time": 1761620399999,
          "quote_volume": 5438243.48921,
          "trades": 25111,
          "taker_buy_base": 13927.132,
          "taker_buy_quote": 2795245.97235
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 200.77,
          "high": 201.95,
          "low": 199.83,
          "close": 201.28,
          "volume": 13349.592,
          "close_time": 1761623999999,
          "quote_volume": 2683305.58708,
          "trades": 20762,
          "taker_buy_base": 6687.627,
          "taker_buy_quote": 1344780.18581
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 201.28,
          "high": 202.19,
          "low": 200.45,
          "close": 201.15,
          "volume": 9557.763,
          "close_time": 1761627599999,
          "quote_volume": 1924965.08083,
          "trades": 16089,
          "taker_buy_base": 5479.499,
          "taker_buy_quote": 1103847.13911
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 201.14,
          "high": 201.47,
          "low": 198.63,
          "close": 198.74,
          "volume": 19329.175,
          "close_time": 1761631199999,
          "quote_volume": 3862573.24553,
          "trades": 23226,
          "taker_buy_base": 6587.426,
          "taker_buy_quote": 1316112.99392
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 198.75,
          "high": 200.96,
          "low": 198.73,
          "close": 200.91,
          "volume": 14531.524,
          "close_time": 1761634799999,
          "quote_volume": 2902913.23367,
          "trades": 16836,
          "taker_buy_base": 8064.557,
          "taker_buy_quote": 1610277.29163
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 200.91,
          "high": 203.0,
          "low": 200.73,
          "close": 202.37,
          "volume": 27204.187,
          "close_time": 1761638399999,
          "quote_volume": 5502237.81332,
          "trades": 32049,
          "taker_buy_base": 13432.311,
          "taker_buy_quote": 2716196.88918
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 202.37,
          "high": 204.02,
          "low": 201.96,
          "close": 203.43,
          "volume": 118040.127,
          "close_time": 1761641999999,
          "quote_volume": 24032694.85254,
          "trades": 36146,
          "taker_buy_base": 32652.767,
          "taker_buy_quote": 6644078.74893
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 203.44,
          "high": 203.79,
          "low": 201.44,
          "close": 201.98,
          "volume": 28300.005,
          "close_time": 1761645599999,
          "quote_volume": 5721403.614,
          "trades": 29243,
          "taker_buy_base": 14997.512,
          "taker_buy_quote": 3030330.07463
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 201.99,
          "high": 202.05,
          "low": 199.87,
          "close": 200.34,
          "volume": 18179.549,
          "close_time": 1761649199999,
          "quote_volume": 3650762.08609,
          "trades": 22275,
          "taker_buy_base": 6927.539,
          "taker_buy_quote": 1390235.37736
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 200.34,
          "high": 200.68,
          "low": 199.25,
          "close": 199.75,
          "volume": 14052.906,
          "close_time": 1761652799999,
          "quote_volume": 2810343.01895,
          "trades": 17261,
          "taker_buy_base": 6645.07,
          "taker_buy_quote": 1329079.01683
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 199.74,
          "high": 200.36,
          "low": 198.22,
          "close": 200.25,
          "volume": 123664.954,
          "close_time": 1761656399999,
          "quote_volume": 24620505.14707,
          "trades": 37365,
          "taker_buy_base": 91850.171,
          "taker_buy_quote": 18283367.62087
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 200.26,
          "high": 203.05,
          "low": 200.16,
          "close": 202.73,
          "volume": 45469.022,
          "close_time": 1761659999999,
          "quote_volume": 9171133.01383,
          "trades": 47194,
          "taker_buy_base": 29442.609,
          "taker_buy_quote": 5936484.07491
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 202.74,
          "high": 202.96,
          "low": 196.59,
          "close": 199.59,
          "volume": 104687.954,
          "close_time": 1761663599999,
          "quote_volume": 20919977.93366,
          "trades": 76331,
          "taker_buy_base": 41003.859,
          "taker_buy_quote": 8182713.16591
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 199.59,
          "high": 200.73,
          "low": 198.39,
          "close": 198.86,
          "volume": 38326.534,
          "close_time": 1761667199999,
          "quote_volume": 7648586.94092,
          "trades": 18641,
          "taker_buy_base": 16157.943,
          "taker_buy_quote": 3225366.72456
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 198.84,
          "high": 200.69,
          "low": 197.91,
          "close": 199.82,
          "volume": 38619.579,
          "close_time": 1761670799999,
          "quote_volume": 7697827.77861,
          "trades": 16012,
          "taker_buy_base": 21887.232,
          "taker_buy_quote": 4364440.41263
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 199.83,
          "high": 200.99,
          "low": 199.67,
          "close": 200.87,
          "volume": 15390.779,
          "close_time": 1761674399999,
          "quote_volume": 3084764.0594,
          "trades": 7359,
          "taker_buy_base": 8706.073,
          "taker_buy_quote": 1745245.72431
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 200.88,
          "high": 201.3,
          "low": 198.94,
          "close": 199.73,
          "volume": 25205.196,
          "close_time": 1761677999999,
          "quote_volume": 5036747.10526,
          "trades": 16229,
          "taker_buy_base": 15446.618,
          "taker_buy_quote": 3086385.40553
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 199.74,
          "high": 200.16,
          "low": 194.49,
          "close": 195.42,
          "volume": 71911.871,
          "close_time": 1761681599999,
          "quote_volume": 14121555.15248,
          "trades": 32072,
          "taker_buy_base": 33473.731,
          "taker_buy_quote": 6575124.21188
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 195.41,
          "high": 195.41,
          "low": 192.09,
          "close": 192.51,
          "volume": 98259.246,
          "close_time": 1761685199999,
          "quote_volume": 19014914.2831,
          "trades": 34658,
          "taker_buy_base": 43391.688,
          "taker_buy_quote": 8399163.5218
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 192.52,
          "high": 194.46,
          "low": 190.3,
          "close": 193.91,
          "volume": 68482.105,
          "close_time": 1761688799999,
          "quote_volume": 13155463.71217,
          "trades": 24440,
          "taker_buy_base": 34033.016,
          "taker_buy_quote": 6538569.7746
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 193.9,
          "high": 195.22,
          "low": 193.4,
          "close": 194.97,
          "volume": 22483.759,
          "close_time": 1761692399999,
          "quote_volume": 4371898.70202,
          "trades": 8918,
          "taker_buy_base": 12797.04,
          "taker_buy_quote": 2488934.41123
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 194.97,
          "high": 195.0,
          "low": 193.82,
          "close": 194.22,
          "volume": 14663.38,
          "close_time": 1761695999999,
          "quote_volume": 2848459.39596,
          "trades": 4831,
          "taker_buy_base": 5941.538,
          "taker_buy_quote": 1154425.28117
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 194.22,
          "high": 195.13,
          "low": 193.36,
          "close": 193.85,
          "volume": 13828.928,
          "close_time": 1761699599999,
          "quote_volume": 2685576.55684,
          "trades": 6974,
          "taker_buy_base": 6605.772,
          "taker_buy_quote": 1283613.80122
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 193.85,
          "high": 195.07,
          "low": 192.73,
          "close": 194.2,
          "volume": 13759.231,
          "close_time": 1761703199999,
          "quote_volume": 2666580.04146,
          "trades": 10218,
          "taker_buy_base": 6659.821,
          "taker_buy_quote": 1291484.43233
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 194.2,
          "high": 194.92,
          "low": 194.04,
          "close": 194.74,
          "volume": 6350.037,
          "close_time": 1761706799999,
          "quote_volume": 1235438.09451,
          "trades": 4727,
          "taker_buy_base": 3829.377,
          "taker_buy_quote": 745203.04408
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 194.74,
          "high": 194.74,
          "low": 193.29,
          "close": 193.96,
          "volume": 10223.741,
          "close_time": 1761710399999,
          "quote_volume": 1981635.957,
          "trades": 6017,
          "taker_buy_base": 4984.833,
          "taker_buy_quote": 966276.43692
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 193.95,
          "high": 194.81,
          "low": 193.83,
          "close": 194.6,
          "volume": 5456.16,
          "close_time": 1761713999999,
          "quote_volume": 1060298.58842,
          "trades": 3323,
          "taker_buy_base": 3091.932,
          "taker_buy_quote": 600877.50114
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 194.6,
          "high": 195.86,
          "low": 194.49,
          "close": 195.21,
          "volume": 11698.376,
          "close_time": 1761717599999,
          "quote_volume": 2283828.91313,
          "trades": 4721,
          "taker_buy_base": 6315.789,
          "taker_buy_quote": 1233234.75837
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 195.2,
          "high": 195.8,
          "low": 194.82,
          "close": 195.6,
          "volume": 8338.49,
          "close_time": 1761721199999,
          "quote_volume": 1628538.97494,
          "trades": 3784,
          "taker_buy_base": 4866.34,
          "taker_buy_quote": 950557.11781
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 195.6,
          "high": 196.12,
          "low": 195.17,
          "close": 195.69,
          "volume": 19346.73,
          "close_time": 1761724799999,
          "quote_volume": 3789353.17815,
          "trades": 4373,
          "taker_buy_base": 5801.647,
          "taker_buy_quote": 1135758.8727
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 195.7,
          "high": 195.77,
          "low": 194.08,
          "close": 194.58,
          "volume": 14758.352,
          "close_time": 1761728399999,
          "quote_volume": 2874049.6392,
          "trades": 5113,
          "taker_buy_base": 5869.071,
          "taker_buy_quote": 1142625.06323
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 194.57,
          "high": 194.81,
          "low": 193.86,
          "close": 194.29,
          "volume": 9700.706,
          "close_time": 1761731999999,
          "quote_volume": 1884513.38507,
          "trades": 3978,
          "taker_buy_base": 3701.952,
          "taker_buy_quote": 719411.76444
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 194.29,
          "high": 197.14,
          "low": 193.99,
          "close": 196.3,
          "volume": 38211.297,
          "close_time": 1761735599999,
          "quote_volume": 7476018.99072,
          "trades": 12173,
          "taker_buy_base": 18376.177,
          "taker_buy_quote": 3590791.99222
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 196.32,
          "high": 199.43,
          "low": 196.09,
          "close": 198.78,
          "volume": 40687.67,
          "close_time": 1761739199999,
          "quote_volume": 8066875.33018,
          "trades": 20550,
          "taker_buy_base": 20357.396,
          "taker_buy_quote": 4035048.06273
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 198.78,
          "high": 199.94,
          "low": 198.21,
          "close": 199.93,
          "volume": 18421.594,
          "close_time": 1761742799999,
          "quote_volume": 3663768.91528,
          "trades": 12746,
          "taker_buy_base": 9006.296,
          "taker_buy_quote": 1791852.86908
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 199.93,
          "high": 201.78,
          "low": 199.18,
          "close": 200.78,
          "volume": 54357.935,
          "close_time": 1761746399999,
          "quote_volume": 10903343.37448,
          "trades": 32253,
          "taker_buy_base": 30085.158,
          "taker_buy_quote": 6034971.65898
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 200.77,
          "high": 201.04,
          "low": 198.74,
          "close": 200.06,
          "volume": 35419.135,
          "close_time": 1761749999999,
          "quote_volume": 7073491.75342,
          "trades": 17189,
          "taker_buy_base": 15253.553,
          "taker_buy_quote": 3046840.07653
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 200.06,
          "high": 200.71,
          "low": 196.42,
          "close": 196.8,
          "volume": 52496.857,
          "close_time": 1761753599999,
          "quote_volume": 10416071.67821,
          "trades": 19919,
          "taker_buy_base": 21611.273,
          "taker_buy_quote": 4289804.69544
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 196.81,
          "high": 196.92,
          "low": 194.77,
          "close": 195.38,
          "volume": 71212.89,
          "close_time": 1761757199999,
          "quote_volume": 13941040.5288,
          "trades": 26753,
          "taker_buy_base": 35212.105,
          "taker_buy_quote": 6895533.27676
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 195.37,
          "high": 198.83,
          "low": 194.9,
          "close": 198.54,
          "volume": 41900.55,
          "close_time": 1761760799999,
          "quote_volume": 8253454.03284,
          "trades": 15246,
          "taker_buy_base": 25274.465,
          "taker_buy_quote": 4976021.14422
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 198.55,
          "high": 198.61,
          "low": 189.23,
          "close": 193.54,
          "volume": 260996.99,
          "close_time": 1761764399999,
          "quote_volume": 50542318.81096,
          "trades": 104687,
          "taker_buy_base": 135707.932,
          "taker_buy_quote": 26278871.39335
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 193.54,
          "high": 195.4,
          "low": 191.42,
          "close": 192.82,
          "volume": 85973.689,
          "close_time": 1761767999999,
          "quote_volume": 16640750.43966,
          "trades": 35527,
          "taker_buy_base": 45508.835,
          "taker_buy_quote": 8808648.92615
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 192.82,
          "high": 196.32,
          "low": 191.97,
          "close": 195.62,
          "volume": 51731.696,
          "close_time": 1761771599999,
          "quote_volume": 10036721.31596,
          "trades": 28306,
          "taker_buy_base": 29758.519,
          "taker_buy_quote": 5775575.46148
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 195.63,
          "high": 197.12,
          "low": 195.16,
          "close": 196.09,
          "volume": 27685.395,
          "close_time": 1761775199999,
          "quote_volume": 5430088.83722,
          "trades": 14035,
          "taker_buy_base": 12351.855,
          "taker_buy_quote": 2421789.74126
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 196.07,
          "high": 196.45,
          "low": 195.29,
          "close": 195.43,
          "volume": 11131.096,
          "close_time": 1761778799999,
          "quote_volume": 2179808.75342,
          "trades": 6013,
          "taker_buy_base": 4799.238,
          "taker_buy_quote": 940137.27694
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 195.43,
          "high": 195.58,
          "low": 193.03,
          "close": 193.92,
          "volume": 43867.872,
          "close_time": 1761782399999,
          "quote_volume": 8528444.88143,
          "trades": 16045,
          "taker_buy_base": 22521.625,
          "taker_buy_quote": 4379238.25841
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 193.92,
          "high": 194.77,
          "low": 192.16,
          "close": 194.73,
          "volume": 25486.514,
          "close_time": 1761785999999,
          "quote_volume": 4930253.72268,
          "trades": 17863,
          "taker_buy_base": 13767.247,
          "taker_buy_quote": 2665285.87932
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 194.72,
          "high": 196.05,
          "low": 193.53,
          "close": 195.55,
          "volume": 15564.145,
          "close_time": 1761789599999,
          "quote_volume": 3027454.02442,
          "trades": 8170,
          "taker_buy_base": 8204.433,
          "taker_buy_quote": 1595592.48232
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 195.56,
          "high": 198.24,
          "low": 195.29,
          "close": 198.21,
          "volume": 19785.893,
          "close_time": 1761793199999,
          "quote_volume": 3895077.45908,
          "trades": 10349,
          "taker_buy_base": 10454.595,
          "taker_buy_quote": 2058188.41868
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 198.2,
          "high": 198.24,
          "low": 196.64,
          "close": 197.14,
          "volume": 16339.519,
          "close_time": 1761796799999,
          "quote_volume": 3224888.35549,
          "trades": 8408,
          "taker_buy_base": 6428.292,
          "taker_buy_quote": 1268189.03309
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 197.13,
          "high": 197.21,
          "low": 190.37,
          "close": 191.84,
          "volume": 104183.714,
          "close_time": 1761800399999,
          "quote_volume": 20096084.82049,
          "trades": 53284,
          "taker_buy_base": 56365.893,
          "taker_buy_quote": 10872137.44132
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 191.84,
          "high": 195.71,
          "low": 191.46,
          "close": 195.22,
          "volume": 41083.651,
          "close_time": 1761803999999,
          "quote_volume": 7958068.50249,
          "trades": 18205,
          "taker_buy_base": 21751.48,
          "taker_buy_quote": 4210059.67937
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 195.21,
          "high": 195.53,
          "low": 193.43,
          "close": 194.23,
          "volume": 28198.171,
          "close_time": 1761807599999,
          "quote_volume": 5485530.52055,
          "trades": 12795,
          "taker_buy_base": 10348.641,
          "taker_buy_quote": 2013068.17071
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 194.23,
          "high": 196.22,
          "low": 193.97,
          "close": 195.82,
          "volume": 22361.398,
          "close_time": 1761811199999,
          "quote_volume": 4374465.99364,
          "trades": 9713,
          "taker_buy_base": 10867.282,
          "taker_buy_quote": 2125731.43234
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 195.82,
          "high": 196.15,
          "low": 194.63,
          "close": 195.41,
          "volume": 13251.312,
          "close_time": 1761814799999,
          "quote_volume": 2588565.16733,
          "trades": 7626,
          "taker_buy_base": 6459.851,
          "taker_buy_quote": 1262241.48798
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 195.4,
          "high": 195.47,
          "low": 192.34,
          "close": 192.43,
          "volume": 22384.265,
          "close_time": 1761818399999,
          "quote_volume": 4327840.50015,
          "trades": 12393,
          "taker_buy_base": 8098.687,
          "taker_buy_quote": 1564684.29743
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 192.42,
          "high": 192.57,
          "low": 191.13,
          "close": 192.21,
          "volume": 25617.456,
          "close_time": 1761821999999,
          "quote_volume": 4915867.28553,
          "trades": 10292,
          "taker_buy_base": 13717.05,
          "taker_buy_quote": 2632478.95681
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 192.2,
          "high": 192.7,
          "low": 191.31,
          "close": 191.88,
          "volume": 17801.999,
          "close_time": 1761825599999,
          "quote_volume": 3419372.27966,
          "trades": 8588,
          "taker_buy_base": 9633.56,
          "taker_buy_quote": 1850667.48519
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 191.88,
          "high": 192.08,
          "low": 186.22,
          "close": 187.87,
          "volume": 130279.072,
          "close_time": 1761829199999,
          "quote_volume": 24574234.02506,
          "trades": 57912,
          "taker_buy_base": 66213.436,
          "taker_buy_quote": 12491722.05292
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 187.86,
          "high": 188.72,
          "low": 184.9,
          "close": 185.78,
          "volume": 95697.345,
          "close_time": 1761832799999,
          "quote_volume": 17865067.31346,
          "trades": 43060,
          "taker_buy_base": 49934.25,
          "taker_buy_quote": 9328452.07154
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 185.78,
          "high": 187.89,
          "low": 185.7,
          "close": 187.3,
          "volume": 54059.231,
          "close_time": 1761836399999,
          "quote_volume": 10094818.09838,
          "trades": 24805,
          "taker_buy_base": 32579.726,
          "taker_buy_quote": 6083797.2729
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 187.29,
          "high": 187.65,
          "low": 184.51,
          "close": 185.05,
          "volume": 46368.771,
          "close_time": 1761839999999,
          "quote_volume": 8610222.52277,
          "trades": 17635,
          "taker_buy_base": 20477.17,
          "taker_buy_quote": 3806426.14997
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 185.05,
          "high": 186.41,
          "low": 183.95,
          "close": 185.34,
          "volume": 33644.769,
          "close_time": 1761843599999,
          "quote_volume": 6231329.48404,
          "trades": 16657,
          "taker_buy_base": 16692.019,
          "taker_buy_quote": 3093364.21404
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 185.34,
          "high": 185.35,
          "low": 181.44,
          "close": 183.82,
          "volume": 77243.546,
          "close_time": 1761847199999,
          "quote_volume": 14138007.748,
          "trades": 29816,
          "taker_buy_base": 37276.79,
          "taker_buy_quote": 6824387.02618
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 183.82,
          "high": 183.94,
          "low": 180.82,
          "close": 181.3,
          "volume": 41700.912,
          "close_time": 1761850799999,
          "quote_volume": 7593302.34922,
          "trades": 17280,
          "taker_buy_base": 19277.661,
          "taker_buy_quote": 3510374.95818
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 181.3,
          "high": 181.89,
          "low": 178.64,
          "close": 179.05,
          "volume": 73846.935,
          "close_time": 1761854399999,
          "quote_volume": 13302388.19293,
          "trades": 33482,
          "taker_buy_base": 26740.196,
          "taker_buy_quote": 4819575.70383
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 179.04,
          "high": 182.57,
          "low": 178.77,
          "close": 182.26,
          "volume": 61755.854,
          "close_time": 1761857999999,
          "quote_volume": 11149895.31322,
          "trades": 22889,
          "taker_buy_base": 33388.693,
          "taker_buy_quote": 6030950.1355
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 182.26,
          "high": 182.76,
          "low": 181.2,
          "close": 182.39,
          "volume": 30929.47,
          "close_time": 1761861599999,
          "quote_volume": 5634332.52219,
          "trades": 11400,
          "taker_buy_base": 13927.548,
          "taker_buy_quote": 2537508.49303
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 182.4,
          "high": 183.68,
          "low": 182.13,
          "close": 183.67,
          "volume": 32634.159,
          "close_time": 1761865199999,
          "quote_volume": 5971329.07073,
          "trades": 9398,
          "taker_buy_base": 20127.712,
          "taker_buy_quote": 3683289.97678
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 183.67,
          "high": 184.76,
          "low": 182.61,
          "close": 184.69,
          "volume": 30353.735,
          "close_time": 1761868799999,
          "quote_volume": 5576976.73775,
          "trades": 10092,
          "taker_buy_base": 24153.069,
          "taker_buy_quote": 4437850.32043
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 184.7,
          "high": 186.55,
          "low": 184.11,
          "close": 185.48,
          "volume": 27924.256,
          "close_time": 1761872399999,
          "quote_volume": 5167929.69581,
          "trades": 10236,
          "taker_buy_base": 16772.825,
          "taker_buy_quote": 3103837.9812
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 185.48,
          "high": 186.91,
          "low": 185.09,
          "close": 186.25,
          "volume": 44986.897,
          "close_time": 1761875999999,
          "quote_volume": 8383436.23492,
          "trades": 10002,
          "taker_buy_base": 11817.303,
          "taker_buy_quote": 2201477.58101
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 186.25,
          "high": 186.3,
          "low": 183.69,
          "close": 184.63,
          "volume": 26477.206,
          "close_time": 1761879599999,
          "quote_volume": 4888759.84655,
          "trades": 9926,
          "taker_buy_base": 12855.507,
          "taker_buy_quote": 2372082.19932
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 184.64,
          "high": 185.74,
          "low": 184.15,
          "close": 185.14,
          "volume": 25087.164,
          "close_time": 1761883199999,
          "quote_volume": 4635139.23886,
          "trades": 7719,
          "taker_buy_base": 9517.153,
          "taker_buy_quote": 1760122.01883
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 185.16,
          "high": 187.07,
          "low": 184.9,
          "close": 186.65,
          "volume": 26431.543,
          "close_time": 1761886799999,
          "quote_volume": 4923064.52256,
          "trades": 10695,
          "taker_buy_base": 16740.573,
          "taker_buy_quote": 3119119.00364
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 186.64,
          "high": 186.64,
          "low": 185.31,
          "close": 185.69,
          "volume": 10997.644,
          "close_time": 1761890399999,
          "quote_volume": 2043059.84971,
          "trades": 5535,
          "taker_buy_base": 4995.775,
          "taker_buy_quote": 928157.23852
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 185.69,
          "high": 185.86,
          "low": 184.94,
          "close": 185.52,
          "volume": 10448.453,
          "close_time": 1761893999999,
          "quote_volume": 1935908.56287,
          "trades": 4909,
          "taker_buy_base": 4313.241,
          "taker_buy_quote": 799428.62124
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 185.53,
          "high": 186.14,
          "low": 184.77,
          "close": 185.34,
          "volume": 32243.168,
          "close_time": 1761897599999,
          "quote_volume": 5984325.26315,
          "trades": 8380,
          "taker_buy_base": 13519.693,
          "taker_buy_quote": 2509399.24244
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 185.35,
          "high": 186.58,
          "low": 184.54,
          "close": 186.51,
          "volume": 17586.759,
          "close_time": 1761901199999,
          "quote_volume": 3263206.63711,
          "trades": 8457,
          "taker_buy_base": 10968.565,
          "taker_buy_quote": 2036086.39945
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 186.5,
          "high": 187.04,
          "low": 186.01,
          "close": 186.6,
          "volume": 14538.929,
          "close_time": 1761904799999,
          "quote_volume": 2712469.97394,
          "trades": 6737,
          "taker_buy_base": 8792.167,
          "taker_buy_quote": 1640446.82258
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 186.61,
          "high": 187.36,
          "low": 186.18,
          "close": 186.41,
          "volume": 15135.092,
          "close_time": 1761908399999,
          "quote_volume": 2825686.67763,
          "trades": 5291,
          "taker_buy_base": 9265.085,
          "taker_buy_quote": 1729653.75926
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 186.41,
          "high": 189.2,
          "low": 186.22,
          "close": 188.87,
          "volume": 26221.19,
          "close_time": 1761911999999,
          "quote_volume": 4920472.89426,
          "trades": 11214,
          "taker_buy_base": 14654.247,
          "taker_buy_quote": 2751208.27226
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 188.86,
          "high": 189.36,
          "low": 186.32,
          "close": 186.48,
          "volume": 40429.708,
          "close_time": 1761915599999,
          "quote_volume": 7602818.36692,
          "trades": 19236,
          "taker_buy_base": 19069.395,
          "taker_buy_quote": 3589642.57798
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 186.49,
          "high": 188.55,
          "low": 185.97,
          "close": 188.32,
          "volume": 30635.931,
          "close_time": 1761919199999,
          "quote_volume": 5729754.21959,
          "trades": 13880,
          "taker_buy_base": 17119.411,
          "taker_buy_quote": 3202814.18995
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 188.33,
          "high": 189.42,
          "low": 186.94,
          "close": 188.99,
          "volume": 39744.701,
          "close_time": 1761922799999,
          "quote_volume": 7475362.2949,
          "trades": 18405,
          "taker_buy_base": 20317.756,
          "taker_buy_quote": 3821521.31269
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 188.99,
          "high": 190.22,
          "low": 187.89,
          "close": 188.08,
          "volume": 53747.711,
          "close_time": 1761926399999,
          "quote_volume": 10162131.76867,
          "trades": 25682,
          "taker_buy_base": 28678.829,
          "taker_buy_quote": 5420842.00827
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 188.07,
          "high": 188.56,
          "low": 184.64,
          "close": 185.0,
          "volume": 42253.562,
          "close_time": 1761929999999,
          "quote_volume": 7864641.85872,
          "trades": 19749,
          "taker_buy_base": 19950.822,
          "taker_buy_quote": 3713378.25122
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 184.99,
          "high": 185.92,
          "low": 184.32,
          "close": 185.29,
          "volume": 37587.861,
          "close_time": 1761933599999,
          "quote_volume": 6955418.89196,
          "trades": 16586,
          "taker_buy_base": 14616.036,
          "taker_buy_quote": 2705090.00574
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 185.3,
          "high": 186.6,
          "low": 184.42,
          "close": 185.92,
          "volume": 42267.581,
          "close_time": 1761937199999,
          "quote_volume": 7842110.87538,
          "trades": 18195,
          "taker_buy_base": 22426.599,
          "taker_buy_quote": 4160557.60593
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 185.91,
          "high": 188.97,
          "low": 184.93,
          "close": 188.36,
          "volume": 41370.366,
          "close_time": 1761940799999,
          "quote_volume": 7752130.90699,
          "trades": 21924,
          "taker_buy_base": 19913.36,
          "taker_buy_quote": 3729898.04701
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 188.35,
          "high": 188.74,
          "low": 186.65,
          "close": 186.85,
          "volume": 21405.13,
          "close_time": 1761944399999,
          "quote_volume": 4019778.59975,
          "trades": 10726,
          "taker_buy_base": 8442.043,
          "taker_buy_quote": 1586634.32978
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 186.84,
          "high": 187.66,
          "low": 186.48,
          "close": 187.2,
          "volume": 10305.547,
          "close_time": 1761947999999,
          "quote_volume": 1927327.35537,
          "trades": 4975,
          "taker_buy_base": 5876.687,
          "taker_buy_quote": 1099311.02879
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 187.19,
          "high": 187.84,
          "low": 186.93,
          "close": 187.22,
          "volume": 7326.486,
          "close_time": 1761951599999,
          "quote_volume": 1373011.64104,
          "trades": 4231,
          "taker_buy_base": 3513.309,
          "taker_buy_quote": 658687.10911
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 187.21,
          "high": 187.78,
          "low": 187.07,
          "close": 187.15,
          "volume": 6259.827,
          "close_time": 1761955199999,
          "quote_volume": 1173380.70889,
          "trades": 3443,
          "taker_buy_base": 3886.64,
          "taker_buy_quote": 728565.32929
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 187.16,
          "high": 187.28,
          "low": 185.99,
          "close": 187.06,
          "volume": 15173.844,
          "close_time": 1761958799999,
          "quote_volume": 2830495.56784,
          "trades": 9782,
          "taker_buy_base": 6147.655,
          "taker_buy_quote": 1146849.0643
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 187.06,
          "high": 187.41,
          "low": 186.06,
          "close": 186.07,
          "volume": 7214.94,
          "close_time": 1761962399999,
          "quote_volume": 1348195.9454,
          "trades": 3779,
          "taker_buy_base": 3888.576,
          "taker_buy_quote": 726551.25153
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 186.06,
          "high": 186.68,
          "low": 185.45,
          "close": 186.53,
          "volume": 5231.204,
          "close_time": 1761965999999,
          "quote_volume": 972889.3878,
          "trades": 4941,
          "taker_buy_base": 3070.117,
          "taker_buy_quote": 571121.82393
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 186.53,
          "high": 187.42,
          "low": 186.53,
          "close": 187.13,
          "volume": 5812.835,
          "close_time": 1761969599999,
          "quote_volume": 1087205.20899,
          "trades": 4710,
          "taker_buy_base": 4067.584,
          "taker_buy_quote": 760787.59948
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 187.14,
          "high": 187.47,
          "low": 186.24,
          "close": 187.0,
          "volume": 10678.308,
          "close_time": 1761973199999,
          "quote_volume": 1994515.84381,
          "trades": 4342,
          "taker_buy_base": 5465.48,
          "taker_buy_quote": 1020919.66525
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 186.99,
          "high": 187.04,
          "low": 186.08,
          "close": 186.17,
          "volume": 7666.146,
          "close_time": 1761976799999,
          "quote_volume": 1430267.39686,
          "trades": 3223,
          "taker_buy_base": 2240.074,
          "taker_buy_quote": 418065.99882
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 186.16,
          "high": 186.3,
          "low": 184.91,
          "close": 185.66,
          "volume": 12030.631,
          "close_time": 1761980399999,
          "quote_volume": 2232481.6373,
          "trades": 7697,
          "taker_buy_base": 3660.799,
          "taker_buy_quote": 679213.22943
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 185.66,
          "high": 186.31,
          "low": 185.27,
          "close": 185.73,
          "volume": 6387.357,
          "close_time": 1761983999999,
          "quote_volume": 1186563.58017,
          "trades": 3952,
          "taker_buy_base": 2785.942,
          "taker_buy_quote": 517548.77631
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 185.73,
          "high": 186.49,
          "low": 185.6,
          "close": 186.49,
          "volume": 7510.039,
          "close_time": 1761987599999,
          "quote_volume": 1397414.98145,
          "trades": 3660,
          "taker_buy_base": 4586.837,
          "taker_buy_quote": 853552.17547
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 186.49,
          "high": 186.65,
          "low": 185.67,
          "close": 185.77,
          "volume": 8916.308,
          "close_time": 1761991199999,
          "quote_volume": 1659786.50467,
          "trades": 5131,
          "taker_buy_base": 3825.04,
          "taker_buy_quote": 712300.94739
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 185.77,
          "high": 186.36,
          "low": 185.23,
          "close": 186.07,
          "volume": 6039.764,
          "close_time": 1761994799999,
          "quote_volume": 1121814.48855,
          "trades": 3430,
          "taker_buy_base": 2653.074,
          "taker_buy_quote": 492781.83621
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 186.08,
          "high": 186.56,
          "low": 185.57,
          "close": 186.13,
          "volume": 9961.232,
          "close_time": 1761998399999,
          "quote_volume": 1853464.42184,
          "trades": 3920,
          "taker_buy_base": 4043.422,
          "taker_buy_quote": 752608.26256
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 186.14,
          "high": 186.57,
          "low": 186.14,
          "close": 186.34,
          "volume": 4514.13,
          "close_time": 1762001999999,
          "quote_volume": 841270.30075,
          "trades": 2889,
          "taker_buy_base": 3378.787,
          "taker_buy_quote": 629676.78593
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 186.34,
          "high": 186.42,
          "low": 184.74,
          "close": 185.27,
          "volume": 9456.571,
          "close_time": 1762005599999,
          "quote_volume": 1754692.97263,
          "trades": 6036,
          "taker_buy_base": 4384.813,
          "taker_buy_quote": 813617.85479
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 185.25,
          "high": 185.54,
          "low": 183.76,
          "close": 184.98,
          "volume": 16244.678,
          "close_time": 1762009199999,
          "quote_volume": 2996209.62545,
          "trades": 9402,
          "taker_buy_base": 5743.385,
          "taker_buy_quote": 1059543.90271
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 184.98,
          "high": 186.37,
          "low": 184.83,
          "close": 186.35,
          "volume": 12665.682,
          "close_time": 1762012799999,
          "quote_volume": 2352551.9309,
          "trades": 8388,
          "taker_buy_base": 5665.457,
          "taker_buy_quote": 1052578.22115
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 186.36,
          "high": 187.06,
          "low": 185.94,
          "close": 186.41,
          "volume": 12695.979,
          "close_time": 1762016399999,
          "quote_volume": 2369129.9772,
          "trades": 6963,
          "taker_buy_base": 6438.15,
          "taker_buy_quote": 1201420.43525
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 186.4,
          "high": 186.51,
          "low": 184.89,
          "close": 184.95,
          "volume": 8600.149,
          "close_time": 1762019999999,
          "quote_volume": 1595880.9916,
          "trades": 7288,
          "taker_buy_base": 3311.666,
          "taker_buy_quote": 614537.59352
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 184.94,
          "high": 185.72,
          "low": 184.85,
          "close": 185.7,
          "volume": 7739.789,
          "close_time": 1762023599999,
          "quote_volume": 1433416.56252,
          "trades": 3884,
          "taker_buy_base": 3342.537,
          "taker_buy_quote": 619174.4238
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 185.69,
          "high": 186.26,
          "low": 185.36,
          "close": 186.2,
          "volume": 5166.544,
          "close_time": 1762027199999,
          "quote_volume": 959450.98994,
          "trades": 2770,
          "taker_buy_base": 2822.277,
          "taker_buy_quote": 524201.29295
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 186.21,
          "high": 186.89,
          "low": 186.1,
          "close": 186.44,
          "volume": 6955.216,
          "close_time": 1762030799999,
          "quote_volume": 1297682.68091,
          "trades": 4184,
          "taker_buy_base": 3498.333,
          "taker_buy_quote": 652688.9936
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 186.44,
          "high": 186.55,
          "low": 185.26,
          "close": 185.31,
          "volume": 6708.447,
          "close_time": 1762034399999,
          "quote_volume": 1248445.43384,
          "trades": 4564,
          "taker_buy_base": 2338.938,
          "taker_buy_quote": 435416.90321
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 185.32,
          "high": 186.22,
          "low": 184.92,
          "close": 186.09,
          "volume": 8513.299,
          "close_time": 1762037999999,
          "quote_volume": 1579186.8147,
          "trades": 6570,
          "taker_buy_base": 4542.797,
          "taker_buy_quote": 842994.84207
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 186.09,
          "high": 186.52,
          "low": 185.82,
          "close": 186.32,
          "volume": 5778.687,
          "close_time": 1762041599999,
          "quote_volume": 1075915.81093,
          "trades": 3013,
          "taker_buy_base": 2679.513,
          "taker_buy_quote": 498880.89742
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 186.32,
          "high": 186.32,
          "low": 185.05,
          "close": 185.06,
          "volume": 8019.732,
          "close_time": 1762045199999,
          "quote_volume": 1488303.399,
          "trades": 3913,
          "taker_buy_base": 3077.943,
          "taker_buy_quote": 571135.56295
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 185.07,
          "high": 185.48,
          "low": 184.65,
          "close": 184.78,
          "volume": 8209.735,
          "close_time": 1762048799999,
          "quote_volume": 1519015.96377,
          "trades": 4935,
          "taker_buy_base": 3881.001,
          "taker_buy_quote": 718276.13839
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 184.76,
          "high": 185.98,
          "low": 184.76,
          "close": 185.35,
          "volume": 4012.556,
          "close_time": 1762052399999,
          "quote_volume": 744087.95309,
          "trades": 2301,
          "taker_buy_base": 2055.885,
          "taker_buy_quote": 381228.40002
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 185.36,
          "high": 185.49,
          "low": 184.93,
          "close": 185.27,
          "volume": 4021.672,
          "close_time": 1762055999999,
          "quote_volume": 744656.52686,
          "trades": 2234,
          "taker_buy_base": 2375.6,
          "taker_buy_quote": 439852.88655
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 185.25,
          "high": 188.0,
          "low": 184.99,
          "close": 187.77,
          "volume": 19363.59,
          "close_time": 1762059599999,
          "quote_volume": 3621163.2193,
          "trades": 8875,
          "taker_buy_base": 10774.866,
          "taker_buy_quote": 2014448.06928
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 187.78,
          "high": 187.82,
          "low": 186.5,
          "close": 187.05,
          "volume": 10097.726,
          "close_time": 1762063199999,
          "quote_volume": 1888592.73067,
          "trades": 5554,
          "taker_buy_base": 5657.078,
          "taker_buy_quote": 1057850.83826
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 187.07,
          "high": 187.65,
          "low": 186.6,
          "close": 187.39,
          "volume": 5995.807,
          "close_time": 1762066799999,
          "quote_volume": 1121842.53437,
          "trades": 2844,
          "taker_buy_base": 2805.161,
          "taker_buy_quote": 524920.05673
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 187.38,
          "high": 188.37,
          "low": 186.65,
          "close": 187.69,
          "volume": 9043.355,
          "close_time": 1762070399999,
          "quote_volume": 1697359.84626,
          "trades": 3719,
          "taker_buy_base": 5551.791,
          "taker_buy_quote": 1042805.53924
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 187.7,
          "high": 187.91,
          "low": 186.93,
          "close": 187.11,
          "volume": 7850.749,
          "close_time": 1762073999999,
          "quote_volume": 1471201.02624,
          "trades": 4104,
          "taker_buy_base": 3852.859,
          "taker_buy_quote": 722128.94666
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 187.11,
          "high": 187.87,
          "low": 185.78,
          "close": 185.91,
          "volume": 10500.488,
          "close_time": 1762077599999,
          "quote_volume": 1960392.77671,
          "trades": 5231,
          "taker_buy_base": 4327.513,
          "taker_buy_quote": 808631.50528
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 185.9,
          "high": 186.17,
          "low": 184.43,
          "close": 185.03,
          "volume": 18386.051,
          "close_time": 1762081199999,
          "quote_volume": 3404856.90879,
          "trades": 9320,
          "taker_buy_base": 7203.08,
          "taker_buy_quote": 1334093.20648
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 185.02,
          "high": 186.39,
          "low": 184.88,
          "close": 186.15,
          "volume": 17264.392,
          "close_time": 1762084799999,
          "quote_volume": 3205860.55126,
          "trades": 7228,
          "taker_buy_base": 6896.702,
          "taker_buy_quote": 1281231.23054
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 186.14,
          "high": 186.48,
          "low": 185.27,
          "close": 185.53,
          "volume": 9779.625,
          "close_time": 1762088399999,
          "quote_volume": 1817424.05537,
          "trades": 5053,
          "taker_buy_base": 4742.135,
          "taker_buy_quote": 881316.77492
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 185.53,
          "high": 185.55,
          "low": 183.92,
          "close": 185.09,
          "volume": 19193.691,
          "close_time": 1762091999999,
          "quote_volume": 3547684.92946,
          "trades": 8519,
          "taker_buy_base": 12283.993,
          "taker_buy_quote": 2270826.29243
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 185.08,
          "high": 185.35,
          "low": 183.52,
          "close": 184.37,
          "volume": 16600.752,
          "close_time": 1762095599999,
          "quote_volume": 3060859.78871,
          "trades": 8273,
          "taker_buy_base": 9348.33,
          "taker_buy_quote": 1724205.35342
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 184.36,
          "high": 185.04,
          "low": 183.75,
          "close": 183.78,
          "volume": 12134.962,
          "close_time": 1762099199999,
          "quote_volume": 2237648.61918,
          "trades": 5627,
          "taker_buy_base": 5656.269,
          "taker_buy_quote": 1043537.6699
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 183.78,
          "high": 184.41,
          "low": 181.88,
          "close": 184.3,
          "volume": 36777.048,
          "close_time": 1762102799999,
          "quote_volume": 6737578.87822,
          "trades": 17055,
          "taker_buy_base": 18468.02,
          "taker_buy_quote": 3384466.52823
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 184.31,
          "high": 184.6,
          "low": 183.57,
          "close": 184.4,
          "volume": 9753.641,
          "close_time": 1762106399999,
          "quote_volume": 1795160.13511,
          "trades": 6398,
          "taker_buy_base": 5768.689,
          "taker_buy_quote": 1061611.73399
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 184.41,
          "high": 184.67,
          "low": 183.98,
          "close": 184.26,
          "volume": 5884.29,
          "close_time": 1762109999999,
          "quote_volume": 1084574.20818,
          "trades": 3302,
          "taker_buy_base": 3102.377,
          "taker_buy_quote": 571813.04072
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 184.26,
          "high": 184.3,
          "low": 183.04,
          "close": 184.02,
          "volume": 11009.792,
          "close_time": 1762113599999,
          "quote_volume": 2020428.29133,
          "trades": 7378,
          "taker_buy_base": 5208.931,
          "taker_buy_quote": 955793.903
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 184.02,
          "high": 184.55,
          "low": 183.6,
          "close": 184.54,
          "volume": 4510.079,
          "close_time": 1762117199999,
          "quote_volume": 829970.71015,
          "trades": 2985,
          "taker_buy_base": 2606.033,
          "taker_buy_quote": 479625.38491
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 184.55,
          "high": 186.07,
          "low": 184.55,
          "close": 185.5,
          "volume": 11387.089,
          "close_time": 1762120799999,
          "quote_volume": 2110530.6044,
          "trades": 6616,
          "taker_buy_base": 6440.953,
          "taker_buy_quote": 1193848.82616
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 185.49,
          "high": 185.69,
          "low": 184.35,
          "close": 184.92,
          "volume": 9462.158,
          "close_time": 1762124399999,
          "quote_volume": 1750151.00352,
          "trades": 5383,
          "taker_buy_base": 3164.83,
          "taker_buy_quote": 585447.39319
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 184.93,
          "high": 188.1,
          "low": 184.93,
          "close": 187.71,
          "volume": 26025.796,
          "close_time": 1762127999999,
          "quote_volume": 4861571.27306,
          "trades": 15074,
          "taker_buy_base": 16621.039,
          "taker_buy_quote": 3105551.27086
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 187.72,
          "high": 189.14,
          "low": 186.59,
          "close": 186.6,
          "volume": 25434.052,
          "close_time": 1762131599999,
          "quote_volume": 4786642.0555,
          "trades": 13656,
          "taker_buy_base": 15677.164,
          "taker_buy_quote": 2951713.33839
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 186.59,
          "high": 187.2,
          "low": 185.39,
          "close": 185.57,
          "volume": 15620.909,
          "close_time": 1762135199999,
          "quote_volume": 2910229.46165,
          "trades": 10452,
          "taker_buy_base": 7241.762,
          "taker_buy_quote": 1349891.55319
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 185.57,
          "high": 185.96,
          "low": 183.05,
          "close": 183.52,
          "volume": 22957.765,
          "close_time": 1762138799999,
          "quote_volume": 4233173.54234,
          "trades": 12765,
          "taker_buy_base": 8825.046,
          "taker_buy_quote": 1626387.25349
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 183.52,
          "high": 183.71,
          "low": 176.78,
          "close": 177.58,
          "volume": 100682.011,
          "close_time": 1762142399999,
          "quote_volume": 18062807.56369,
          "trades": 47797,
          "taker_buy_base": 43079.176,
          "taker_buy_quote": 7718691.62907
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 177.57,
          "high": 178.41,
          "low": 175.84,
          "close": 177.98,
          "volume": 47233.477,
          "close_time": 1762145999999,
          "quote_volume": 8372465.62823,
          "trades": 26981,
          "taker_buy_base": 25310.251,
          "taker_buy_quote": 4486881.41622
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 177.97,
          "high": 178.79,
          "low": 176.5,
          "close": 176.81,
          "volume": 38902.219,
          "close_time": 1762149599999,
          "quote_volume": 6912862.37779,
          "trades": 11849,
          "taker_buy_base": 19439.637,
          "taker_buy_quote": 3452514.2404
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 176.82,
          "high": 177.3,
          "low": 174.26,
          "close": 176.12,
          "volume": 64595.613,
          "close_time": 1762153199999,
          "quote_volume": 11345208.99953,
          "trades": 24444,
          "taker_buy_base": 29072.374,
          "taker_buy_quote": 5108272.79413
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 176.11,
          "high": 177.14,
          "low": 175.48,
          "close": 176.53,
          "volume": 48994.509,
          "close_time": 1762156799999,
          "quote_volume": 8634127.50385,
          "trades": 12960,
          "taker_buy_base": 32631.438,
          "taker_buy_quote": 5750559.77287
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 176.53,
          "high": 176.65,
          "low": 174.42,
          "close": 175.66,
          "volume": 37127.832,
          "close_time": 1762160399999,
          "quote_volume": 6509746.84012,
          "trades": 16411,
          "taker_buy_base": 14968.658,
          "taker_buy_quote": 2626690.31081
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 175.67,
          "high": 176.99,
          "low": 174.67,
          "close": 174.94,
          "volume": 33325.009,
          "close_time": 1762163999999,
          "quote_volume": 5856422.59378,
          "trades": 13532,
          "taker_buy_base": 14807.073,
          "taker_buy_quote": 2603790.21334
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 174.94,
          "high": 175.91,
          "low": 173.65,
          "close": 174.11,
          "volume": 33388.835,
          "close_time": 1762167599999,
          "quote_volume": 5829485.69408,
          "trades": 11325,
          "taker_buy_base": 14570.374,
          "taker_buy_quote": 2543889.27566
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 174.14,
          "high": 176.06,
          "low": 174.1,
          "close": 175.33,
          "volume": 26750.044,
          "close_time": 1762171199999,
          "quote_volume": 4686486.04514,
          "trades": 16334,
          "taker_buy_base": 15030.192,
          "taker_buy_quote": 2633393.14175
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 175.32,
          "high": 176.59,
          "low": 175.03,
          "close": 175.59,
          "volume": 43921.757,
          "close_time": 1762174799999,
          "quote_volume": 7724526.84258,
          "trades": 12076,
          "taker_buy_base": 15386.73,
          "taker_buy_quote": 2707794.4597
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 175.58,
          "high": 176.35,
          "low": 175.0,
          "close": 175.84,
          "volume": 52999.947,
          "close_time": 1762178399999,
          "quote_volume": 9302197.25585,
          "trades": 14829,
          "taker_buy_base": 17178.024,
          "taker_buy_quote": 3016210.9263
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 175.85,
          "high": 176.95,
          "low": 174.87,
          "close": 176.43,
          "volume": 37022.932,
          "close_time": 1762181999999,
          "quote_volume": 6507467.1019,
          "trades": 14212,
          "taker_buy_base": 14362.213,
          "taker_buy_quote": 2526380.55788
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 176.44,
          "high": 176.79,
          "low": 164.85,
          "close": 166.8,
          "volume": 459422.906,
          "close_time": 1762185599999,
          "quote_volume": 77534526.38754,
          "trades": 147847,
          "taker_buy_base": 215486.994,
          "taker_buy_quote": 36307961.43923
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 166.81,
          "high": 169.19,
          "low": 165.63,
          "close": 168.38,
          "volume": 193984.182,
          "close_time": 1762189199999,
          "quote_volume": 32464275.54258,
          "trades": 61118,
          "taker_buy_base": 74043.536,
          "taker_buy_quote": 12409795.18086
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 168.39,
          "high": 170.99,
          "low": 168.09,
          "close": 169.94,
          "volume": 61946.95,
          "close_time": 1762192799999,
          "quote_volume": 10513945.96598,
          "trades": 23376,
          "taker_buy_base": 30512.907,
          "taker_buy_quote": 5181243.90386
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 169.98,
          "high": 170.13,
          "low": 167.78,
          "close": 167.89,
          "volume": 30172.102,
          "close_time": 1762196399999,
          "quote_volume": 5097242.8034,
          "trades": 12455,
          "taker_buy_base": 11552.256,
          "taker_buy_quote": 1952049.9185
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 167.89,
          "high": 168.34,
          "low": 166.63,
          "close": 166.74,
          "volume": 47713.592,
          "close_time": 1762199999999,
          "quote_volume": 7985852.04039,
          "trades": 14799,
          "taker_buy_base": 18052.534,
          "taker_buy_quote": 3023892.80865
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 166.74,
          "high": 167.23,
          "low": 163.24,
          "close": 164.4,
          "volume": 116671.828,
          "close_time": 1762203599999,
          "quote_volume": 19279008.60565,
          "trades": 28292,
          "taker_buy_base": 39039.021,
          "taker_buy_quote": 6452385.85516
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 164.39,
          "high": 166.22,
          "low": 163.23,
          "close": 165.97,
          "volume": 68113.181,
          "close_time": 1762207199999,
          "quote_volume": 11256548.65384,
          "trades": 22567,
          "taker_buy_base": 34369.854,
          "taker_buy_quote": 5679857.56345
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 165.97,
          "high": 166.28,
          "low": 164.21,
          "close": 165.72,
          "volume": 35341.997,
          "close_time": 1762210799999,
          "quote_volume": 5845615.10107,
          "trades": 14404,
          "taker_buy_base": 16809.129,
          "taker_buy_quote": 2781124.07505
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 165.73,
          "high": 166.29,
          "low": 164.49,
          "close": 166.05,
          "volume": 32233.452,
          "close_time": 1762214399999,
          "quote_volume": 5335449.81955,
          "trades": 9716,
          "taker_buy_base": 24787.057,
          "taker_buy_quote": 4102620.51662
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 166.05,
          "high": 167.22,
          "low": 164.13,
          "close": 166.56,
          "volume": 29700.545,
          "close_time": 1762217999999,
          "quote_volume": 4929232.11699,
          "trades": 12595,
          "taker_buy_base": 15233.681,
          "taker_buy_quote": 2529909.25971
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 166.58,
          "high": 168.38,
          "low": 165.88,
          "close": 167.85,
          "volume": 59170.956,
          "close_time": 1762221599999,
          "quote_volume": 9906457.37234,
          "trades": 11130,
          "taker_buy_base": 46785.045,
          "taker_buy_quote": 7831270.97795
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 167.84,
          "high": 168.42,
          "low": 166.44,
          "close": 166.68,
          "volume": 22147.089,
          "close_time": 1762225199999,
          "quote_volume": 3710259.72013,
          "trades": 5760,
          "taker_buy_base": 9587.869,
          "taker_buy_quote": 1606835.24727
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 166.68,
          "high": 168.26,
          "low": 166.25,
          "close": 167.65,
          "volume": 17853.621,
          "close_time": 1762228799999,
          "quote_volume": 2990738.00833,
          "trades": 5963,
          "taker_buy_base": 8029.965,
          "taker_buy_quote": 1344852.2749
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 167.65,
          "high": 168.11,
          "low": 164.75,
          "close": 165.02,
          "volume": 34789.358,
          "close_time": 1762232399999,
          "quote_volume": 5791693.2074,
          "trades": 9676,
          "taker_buy_base": 11197.057,
          "taker_buy_quote": 1863454.11695
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 165.02,
          "high": 165.49,
          "low": 157.15,
          "close": 157.67,
          "volume": 155508.927,
          "close_time": 1762235999999,
          "quote_volume": 24929778.86682,
          "trades": 73271,
          "taker_buy_base": 58891.602,
          "taker_buy_quote": 9443826.0962
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 157.67,
          "high": 161.29,
          "low": 157.62,
          "close": 158.57,
          "volume": 67373.174,
          "close_time": 1762239599999,
          "quote_volume": 10727760.16463,
          "trades": 27455,
          "taker_buy_base": 29995.407,
          "taker_buy_quote": 4778187.05322
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 158.56,
          "high": 158.89,
          "low": 155.83,
          "close": 157.02,
          "volume": 92590.384,
          "close_time": 1762243199999,
          "quote_volume": 14570713.81136,
          "trades": 39859,
          "taker_buy_base": 45696.211,
          "taker_buy_quote": 7194238.17866
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 157.02,
          "high": 160.45,
          "low": 156.37,
          "close": 159.21,
          "volume": 115112.556,
          "close_time": 1762246799999,
          "quote_volume": 18294304.75244,
          "trades": 38542,
          "taker_buy_base": 47902.234,
          "taker_buy_quote": 7596324.93917
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 159.21,
          "high": 160.41,
          "low": 158.61,
          "close": 160.33,
          "volume": 39886.762,
          "close_time": 1762250399999,
          "quote_volume": 6366279.30561,
          "trades": 18779,
          "taker_buy_base": 21629.953,
          "taker_buy_quote": 3453258.45857
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 160.33,
          "high": 161.36,
          "low": 159.9,
          "close": 160.48,
          "volume": 32686.496,
          "close_time": 1762253999999,
          "quote_volume": 5249844.41345,
          "trades": 16590,
          "taker_buy_base": 17643.702,
          "taker_buy_quote": 2833730.82818
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 160.47,
          "high": 162.23,
          "low": 160.31,
          "close": 161.69,
          "volume": 55719.552,
          "close_time": 1762257599999,
          "quote_volume": 8997516.41568,
          "trades": 21646,
          "taker_buy_base": 27795.008,
          "taker_buy_quote": 4487793.7697
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 161.7,
          "high": 162.5,
          "low": 160.79,
          "close": 161.42,
          "volume": 31676.105,
          "close_time": 1762261199999,
          "quote_volume": 5113343.90345,
          "trades": 17036,
          "taker_buy_base": 15578.426,
          "taker_buy_quote": 2515157.7692
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 161.41,
          "high": 162.59,
          "low": 160.46,
          "close": 161.24,
          "volume": 44803.911,
          "close_time": 1762264799999,
          "quote_volume": 7234704.19812,
          "trades": 17433,
          "taker_buy_base": 22240.785,
          "taker_buy_quote": 3592206.733
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 161.24,
          "high": 164.74,
          "low": 159.26,
          "close": 164.37,
          "volume": 84250.72,
          "close_time": 1762268399999,
          "quote_volume": 13670875.57988,
          "trades": 38496,
          "taker_buy_base": 40998.382,
          "taker_buy_quote": 6660442.52774
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 164.37,
          "high": 165.26,
          "low": 161.22,
          "close": 161.44,
          "volume": 74211.73,
          "close_time": 1762271999999,
          "quote_volume": 12129879.06131,
          "trades": 34569,
          "taker_buy_base": 38998.038,
          "taker_buy_quote": 6375929.61375
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 161.43,
          "high": 162.32,
          "low": 158.09,
          "close": 158.17,
          "volume": 87151.558,
          "close_time": 1762275599999,
          "quote_volume": 13938041.7406,
          "trades": 32145,
          "taker_buy_base": 43697.138,
          "taker_buy_quote": 6993640.10608
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 158.16,
          "high": 158.19,
          "low": 152.98,
          "close": 156.14,
          "volume": 172652.543,
          "close_time": 1762279199999,
          "quote_volume": 26904038.53043,
          "trades": 73485,
          "taker_buy_base": 68445.555,
          "taker_buy_quote": 10676097.61194
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 156.14,
          "high": 156.5,
          "low": 152.19,
          "close": 156.36,
          "volume": 157832.286,
          "close_time": 1762282799999,
          "quote_volume": 24375111.14209,
          "trades": 56857,
          "taker_buy_base": 59261.02,
          "taker_buy_quote": 9153886.10707
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 156.35,
          "high": 157.39,
          "low": 154.15,
          "close": 154.55,
          "volume": 69575.969,
          "close_time": 1762286399999,
          "quote_volume": 10833556.36768,
          "trades": 24291,
          "taker_buy_base": 34427.381,
          "taker_buy_quote": 5358936.25698
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 154.55,
          "high": 155.01,
          "low": 148.19,
          "close": 153.34,
          "volume": 282174.999,
          "close_time": 1762289999999,
          "quote_volume": 42783892.9206,
          "trades": 107851,
          "taker_buy_base": 132246.243,
          "taker_buy_quote": 20060553.03836
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 153.35,
          "high": 154.03,
          "low": 145.78,
          "close": 151.12,
          "volume": 224533.58,
          "close_time": 1762293599999,
          "quote_volume": 33512790.07128,
          "trades": 83215,
          "taker_buy_base": 104450.498,
          "taker_buy_quote": 15593548.12637
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 151.13,
          "high": 155.56,
          "low": 150.43,
          "close": 155.21,
          "volume": 92452.214,
          "close_time": 1762297199999,
          "quote_volume": 14173540.05731,
          "trades": 39132,
          "taker_buy_base": 48727.166,
          "taker_buy_quote": 7470832.30655
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 155.21,
          "high": 155.95,
          "low": 153.89,
          "close": 155.03,
          "volume": 45859.344,
          "close_time": 1762300799999,
          "quote_volume": 7111840.62513,
          "trades": 20430,
          "taker_buy_base": 24216.352,
          "taker_buy_quote": 3756569.10496
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 155.03,
          "high": 155.63,
          "low": 152.48,
          "close": 153.33,
          "volume": 36350.446,
          "close_time": 1762304399999,
          "quote_volume": 5587948.70221,
          "trades": 17182,
          "taker_buy_base": 17105.189,
          "taker_buy_quote": 2628911.35544
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 153.34,
          "high": 153.53,
          "low": 147.27,
          "close": 152.67,
          "volume": 95637.622,
          "close_time": 1762307999999,
          "quote_volume": 14332343.43168,
          "trades": 38661,
          "taker_buy_base": 41900.94,
          "taker_buy_quote": 6285782.73194
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 152.64,
          "high": 156.26,
          "low": 152.63,
          "close": 156.13,
          "volume": 84137.534,
          "close_time": 1762311599999,
          "quote_volume": 13005161.09175,
          "trades": 23196,
          "taker_buy_base": 46129.757,
          "taker_buy_quote": 7130516.68206
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 156.14,
          "high": 157.43,
          "low": 155.08,
          "close": 156.96,
          "volume": 46286.963,
          "close_time": 1762315199999,
          "quote_volume": 7237291.39393,
          "trades": 11051,
          "taker_buy_base": 26317.085,
          "taker_buy_quote": 4115738.23999
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 156.93,
          "high": 157.96,
          "low": 155.68,
          "close": 157.06,
          "volume": 26558.803,
          "close_time": 1762318799999,
          "quote_volume": 4164832.48335,
          "trades": 7516,
          "taker_buy_base": 14019.154,
          "taker_buy_quote": 2198927.17642
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 157.07,
          "high": 158.56,
          "low": 156.85,
          "close": 157.55,
          "volume": 26505.45,
          "close_time": 1762322399999,
          "quote_volume": 4178711.81131,
          "trades": 7043,
          "taker_buy_base": 16601.025,
          "taker_buy_quote": 2617603.68863
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 157.54,
          "high": 158.17,
          "low": 156.62,
          "close": 158.05,
          "volume": 25037.268,
          "close_time": 1762325999999,
          "quote_volume": 3938816.20225,
          "trades": 6785,
          "taker_buy_base": 13785.615,
          "taker_buy_quote": 2169296.43664
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 158.06,
          "high": 158.14,
          "low": 155.97,
          "close": 156.5,
          "volume": 27187.808,
          "close_time": 1762329599999,
          "quote_volume": 4262463.68273,
          "trades": 7672,
          "taker_buy_base": 16679.034,
          "taker_buy_quote": 2615298.21838
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 156.5,
          "high": 156.5,
          "low": 153.69,
          "close": 155.71,
          "volume": 46103.073,
          "close_time": 1762333199999,
          "quote_volume": 7155419.82572,
          "trades": 12847,
          "taker_buy_base": 21259.709,
          "taker_buy_quote": 3298716.04503
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 155.71,
          "high": 157.35,
          "low": 155.6,
          "close": 157.05,
          "volume": 24689.401,
          "close_time": 1762336799999,
          "quote_volume": 3867451.42806,
          "trades": 7488,
          "taker_buy_base": 15789.52,
          "taker_buy_quote": 2473522.11535
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 157.05,
          "high": 157.09,
          "low": 154.68,
          "close": 154.87,
          "volume": 20161.64,
          "close_time": 1762340399999,
          "quote_volume": 3144372.42423,
          "trades": 7795,
          "taker_buy_base": 9554.342,
          "taker_buy_quote": 1490559.32061
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 154.9,
          "high": 157.63,
          "low": 154.85,
          "close": 157.49,
          "volume": 24198.641,
          "close_time": 1762343999999,
          "quote_volume": 3791223.75719,
          "trades": 7742,
          "taker_buy_base": 13637.673,
          "taker_buy_quote": 2136678.13433
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 157.48,
          "high": 158.7,
          "low": 156.75,
          "close": 158.31,
          "volume": 39153.659,
          "close_time": 1762347599999,
          "quote_volume": 6179667.88099,
          "trades": 13268,
          "taker_buy_base": 24023.38,
          "taker_buy_quote": 3792686.97862
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 158.3,
          "high": 159.98,
          "low": 157.62,
          "close": 159.48,
          "volume": 34834.034,
          "close_time": 1762351199999,
          "quote_volume": 5539111.09089,
          "trades": 10732,
          "taker_buy_base": 19854.245,
          "taker_buy_quote": 3156902.59874
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 159.48,
          "high": 159.66,
          "low": 156.94,
          "close": 158.73,
          "volume": 38407.784,
          "close_time": 1762354799999,
          "quote_volume": 6087559.01188,
          "trades": 13447,
          "taker_buy_base": 17098.753,
          "taker_buy_quote": 2710782.21645
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 158.76,
          "high": 160.53,
          "low": 157.87,
          "close": 160.49,
          "volume": 91154.897,
          "close_time": 1762358399999,
          "quote_volume": 14490053.7874,
          "trades": 21035,
          "taker_buy_base": 36726.867,
          "taker_buy_quote": 5852823.2824
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 160.49,
          "high": 162.1,
          "low": 158.57,
          "close": 161.83,
          "volume": 75298.649,
          "close_time": 1762361999999,
          "quote_volume": 12117480.37119,
          "trades": 17279,
          "taker_buy_base": 25725.148,
          "taker_buy_quote": 4125002.99687
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 161.84,
          "high": 162.5,
          "low": 160.92,
          "close": 162.04,
          "volume": 43267.102,
          "close_time": 1762365599999,
          "quote_volume": 7002160.62148,
          "trades": 17523,
          "taker_buy_base": 21153.452,
          "taker_buy_quote": 3423080.38576
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 162.02,
          "high": 163.96,
          "low": 161.69,
          "close": 163.15,
          "volume": 55740.619,
          "close_time": 1762369199999,
          "quote_volume": 9086721.88708,
          "trades": 13814,
          "taker_buy_base": 24674.718,
          "taker_buy_quote": 4020265.16551
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 163.15,
          "high": 163.43,
          "low": 162.19,
          "close": 162.54,
          "volume": 49347.708,
          "close_time": 1762372799999,
          "quote_volume": 8033532.12624,
          "trades": 10790,
          "taker_buy_base": 19675.266,
          "taker_buy_quote": 3203196.33338
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 162.54,
          "high": 163.98,
          "low": 162.35,
          "close": 162.57,
          "volume": 75820.317,
          "close_time": 1762376399999,
          "quote_volume": 12355531.64013,
          "trades": 16110,
          "taker_buy_base": 34122.972,
          "taker_buy_quote": 5561340.43879
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 162.55,
          "high": 162.55,
          "low": 160.55,
          "close": 161.86,
          "volume": 237572.174,
          "close_time": 1762379999999,
          "quote_volume": 38423214.02456,
          "trades": 14868,
          "taker_buy_base": 162940.805,
          "taker_buy_quote": 26373039.00075
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 161.86,
          "high": 162.92,
          "low": 161.35,
          "close": 162.88,
          "volume": 20176.195,
          "close_time": 1762383599999,
          "quote_volume": 3266692.19128,
          "trades": 4205,
          "taker_buy_base": 7600.703,
          "taker_buy_quote": 1231864.65718
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 162.84,
          "high": 163.08,
          "low": 162.16,
          "close": 162.39,
          "volume": 17267.426,
          "close_time": 1762387199999,
          "quote_volume": 2809500.61668,
          "trades": 3992,
          "taker_buy_base": 7436.07,
          "taker_buy_quote": 1210158.84992
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 162.38,
          "high": 162.38,
          "low": 160.43,
          "close": 161.4,
          "volume": 22363.703,
          "close_time": 1762390799999,
          "quote_volume": 3605588.05907,
          "trades": 8770,
          "taker_buy_base": 7511.636,
          "taker_buy_quote": 1211211.36289
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 161.38,
          "high": 161.7,
          "low": 159.69,
          "close": 160.81,
          "volume": 30708.192,
          "close_time": 1762394399999,
          "quote_volume": 4927855.11603,
          "trades": 7496,
          "taker_buy_base": 13168.235,
          "taker_buy_quote": 2113584.74756
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 160.81,
          "high": 162.35,
          "low": 160.13,
          "close": 161.74,
          "volume": 17549.696,
          "close_time": 1762397999999,
          "quote_volume": 2832129.47238,
          "trades": 5653,
          "taker_buy_base": 8670.467,
          "taker_buy_quote": 1399970.01078
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 161.78,
          "high": 162.93,
          "low": 161.63,
          "close": 162.46,
          "volume": 13423.512,
          "close_time": 1762401599999,
          "quote_volume": 2179147.64875,
          "trades": 4184,
          "taker_buy_base": 8052.653,
          "taker_buy_quote": 1307267.02821
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 162.48,
          "high": 162.76,
          "low": 161.75,
          "close": 162.14,
          "volume": 10797.931,
          "close_time": 1762405199999,
          "quote_volume": 1751851.3401,
          "trades": 3945,
          "taker_buy_base": 5641.935,
          "taker_buy_quote": 915399.94468
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 162.13,
          "high": 162.13,
          "low": 158.85,
          "close": 159.33,
          "volume": 34794.523,
          "close_time": 1762408799999,
          "quote_volume": 5558543.8255,
          "trades": 10438,
          "taker_buy_base": 14652.591,
          "taker_buy_quote": 2338995.30088
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 159.33,
          "high": 160.0,
          "low": 158.8,
          "close": 158.8,
          "volume": 12910.837,
          "close_time": 1762412399999,
          "quote_volume": 2058389.01325,
          "trades": 6330,
          "taker_buy_base": 6404.9,
          "taker_buy_quote": 1021609.54042
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 158.81,
          "high": 159.97,
          "low": 158.25,
          "close": 158.85,
          "volume": 42706.726,
          "close_time": 1762415999999,
          "quote_volume": 6791882.99358,
          "trades": 7623,
          "taker_buy_base": 25208.514,
          "taker_buy_quote": 4010409.18741
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 158.84,
          "high": 159.59,
          "low": 158.51,
          "close": 159.35,
          "volume": 14888.477,
          "close_time": 1762419599999,
          "quote_volume": 2368787.09909,
          "trades": 6492,
          "taker_buy_base": 8477.035,
          "taker_buy_quote": 1349012.33352
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 159.36,
          "high": 159.9,
          "low": 158.78,
          "close": 158.79,
          "volume": 15661.407,
          "close_time": 1762423199999,
          "quote_volume": 2494695.6381,
          "trades": 5838,
          "taker_buy_base": 8299.81,
          "taker_buy_quote": 1322240.6826
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 158.79,
          "high": 159.8,
          "low": 157.67,
          "close": 159.05,
          "volume": 22686.081,
          "close_time": 1762426799999,
          "quote_volume": 3600805.7526,
          "trades": 10054,
          "taker_buy_base": 11684.419,
          "taker_buy_quote": 1855799.96641
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 159.06,
          "high": 159.38,
          "low": 158.17,
          "close": 158.85,
          "volume": 25779.706,
          "close_time": 1762430399999,
          "quote_volume": 4095699.26801,
          "trades": 8161,
          "taker_buy_base": 12841.972,
          "taker_buy_quote": 2039981.34951
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 158.84,
          "high": 159.4,
          "low": 157.07,
          "close": 157.46,
          "volume": 27352.677,
          "close_time": 1762433999999,
          "quote_volume": 4323582.08312,
          "trades": 10433,
          "taker_buy_base": 11605.047,
          "taker_buy_quote": 1835196.36797
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 157.46,
          "high": 161.3,
          "low": 157.46,
          "close": 160.61,
          "volume": 74852.825,
          "close_time": 1762437599999,
          "quote_volume": 11994428.32085,
          "trades": 27298,
          "taker_buy_base": 31958.142,
          "taker_buy_quote": 5119796.6947
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 160.62,
          "high": 161.5,
          "low": 157.32,
          "close": 157.75,
          "volume": 57576.472,
          "close_time": 1762441199999,
          "quote_volume": 9135567.06189,
          "trades": 21335,
          "taker_buy_base": 22783.759,
          "taker_buy_quote": 3613210.83668
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 157.74,
          "high": 158.96,
          "low": 155.35,
          "close": 155.89,
          "volume": 85508.204,
          "close_time": 1762444799999,
          "quote_volume": 13407582.38176,
          "trades": 23975,
          "taker_buy_base": 35682.974,
          "taker_buy_quote": 5597589.94167
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 155.9,
          "high": 156.93,
          "low": 153.75,
          "close": 155.36,
          "volume": 84050.538,
          "close_time": 1762448399999,
          "quote_volume": 13052165.52571,
          "trades": 17152,
          "taker_buy_base": 44904.95,
          "taker_buy_quote": 6972183.34558
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 155.34,
          "high": 157.55,
          "low": 154.79,
          "close": 157.24,
          "volume": 47630.404,
          "close_time": 1762451999999,
          "quote_volume": 7446494.90022,
          "trades": 9121,
          "taker_buy_base": 29167.357,
          "taker_buy_quote": 4561309.76108
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 157.2,
          "high": 158.68,
          "low": 155.4,
          "close": 157.45,
          "volume": 44593.856,
          "close_time": 1762455599999,
          "quote_volume": 7009336.26584,
          "trades": 8608,
          "taker_buy_base": 23691.304,
          "taker_buy_quote": 3727011.02899
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 157.44,
          "high": 157.8,
          "low": 156.1,
          "close": 156.81,
          "volume": 25262.225,
          "close_time": 1762459199999,
          "quote_volume": 3966563.08781,
          "trades": 6037,
          "taker_buy_base": 12961.94,
          "taker_buy_quote": 2035529.4027
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 156.85,
          "high": 157.78,
          "low": 154.61,
          "close": 155.27,
          "volume": 31414.96,
          "close_time": 1762462799999,
          "quote_volume": 4897660.92005,
          "trades": 7487,
          "taker_buy_base": 15585.876,
          "taker_buy_quote": 2431165.91967
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 155.26,
          "high": 156.88,
          "low": 154.62,
          "close": 156.44,
          "volume": 28197.351,
          "close_time": 1762466399999,
          "quote_volume": 4389837.91402,
          "trades": 5962,
          "taker_buy_base": 15725.234,
          "taker_buy_quote": 2449475.18482
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 156.44,
          "high": 156.75,
          "low": 154.22,
          "close": 155.52,
          "volume": 29937.876,
          "close_time": 1762469999999,
          "quote_volume": 4651707.13801,
          "trades": 5691,
          "taker_buy_base": 11462.105,
          "taker_buy_quote": 1780060.00962
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 155.51,
          "high": 155.52,
          "low": 153.4,
          "close": 155.26,
          "volume": 38801.6,
          "close_time": 1762473599999,
          "quote_volume": 5994714.84091,
          "trades": 7454,
          "taker_buy_base": 12956.22,
          "taker_buy_quote": 2002509.51063
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 155.23,
          "high": 157.08,
          "low": 154.84,
          "close": 156.71,
          "volume": 52716.922,
          "close_time": 1762477199999,
          "quote_volume": 8230912.91595,
          "trades": 12241,
          "taker_buy_base": 20938.345,
          "taker_buy_quote": 3269401.77949
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 156.72,
          "high": 157.2,
          "low": 154.17,
          "close": 157.01,
          "volume": 50289.78,
          "close_time": 1762480799999,
          "quote_volume": 7835122.39196,
          "trades": 15115,
          "taker_buy_base": 21643.967,
          "taker_buy_quote": 3372325.83466
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 156.96,
          "high": 158.06,
          "low": 156.11,
          "close": 157.96,
          "volume": 34808.102,
          "close_time": 1762484399999,
          "quote_volume": 5467706.00558,
          "trades": 9318,
          "taker_buy_base": 17942.68,
          "taker_buy_quote": 2818848.97452
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 157.97,
          "high": 158.55,
          "low": 156.76,
          "close": 156.83,
          "volume": 29991.534,
          "close_time": 1762487999999,
          "quote_volume": 4730989.94431,
          "trades": 8765,
          "taker_buy_base": 12549.934,
          "taker_buy_quote": 1980571.49777
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 156.83,
          "high": 157.04,
          "low": 155.21,
          "close": 156.12,
          "volume": 27520.025,
          "close_time": 1762491599999,
          "quote_volume": 4296377.1916,
          "trades": 6900,
          "taker_buy_base": 9494.641,
          "taker_buy_quote": 1481506.87573
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 156.11,
          "high": 158.17,
          "low": 156.11,
          "close": 158.04,
          "volume": 20446.451,
          "close_time": 1762495199999,
          "quote_volume": 3219047.3863,
          "trades": 6537,
          "taker_buy_base": 9321.057,
          "taker_buy_quote": 1466964.59323
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 158.05,
          "high": 158.25,
          "low": 156.76,
          "close": 156.76,
          "volume": 27459.851,
          "close_time": 1762498799999,
          "quote_volume": 4327831.5742,
          "trades": 6688,
          "taker_buy_base": 8766.873,
          "taker_buy_quote": 1381460.59435
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 156.75,
          "high": 157.78,
          "low": 156.31,
          "close": 157.73,
          "volume": 31715.531,
          "close_time": 1762502399999,
          "quote_volume": 4979139.39836,
          "trades": 6085,
          "taker_buy_base": 20851.778,
          "taker_buy_quote": 3274069.00647
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 157.73,
          "high": 158.14,
          "low": 156.81,
          "close": 157.26,
          "volume": 16324.171,
          "close_time": 1762505999999,
          "quote_volume": 2572796.02643,
          "trades": 4556,
          "taker_buy_base": 11262.247,
          "taker_buy_quote": 1775631.33805
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 157.25,
          "high": 157.27,
          "low": 154.09,
          "close": 154.7,
          "volume": 25114.05,
          "close_time": 1762509599999,
          "quote_volume": 3898417.91872,
          "trades": 8447,
          "taker_buy_base": 10720.079,
          "taker_buy_quote": 1663026.15293
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 154.69,
          "high": 155.71,
          "low": 153.59,
          "close": 154.19,
          "volume": 44023.254,
          "close_time": 1762513199999,
          "quote_volume": 6807495.63496,
          "trades": 10835,
          "taker_buy_base": 22948.731,
          "taker_buy_quote": 3550913.71512
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 154.19,
          "high": 154.19,
          "low": 151.59,
          "close": 153.81,
          "volume": 68162.77,
          "close_time": 1762516799999,
          "quote_volume": 10408784.32827,
          "trades": 22646,
          "taker_buy_base": 31241.74,
          "taker_buy_quote": 4773302.52488
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 153.8,
          "high": 154.1,
          "low": 150.86,
          "close": 151.58,
          "volume": 66745.285,
          "close_time": 1762520399999,
          "quote_volume": 10138303.77318,
          "trades": 17224,
          "taker_buy_base": 20788.782,
          "taker_buy_quote": 3159695.50258
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 151.58,
          "high": 153.11,
          "low": 150.94,
          "close": 152.25,
          "volume": 44146.844,
          "close_time": 1762523999999,
          "quote_volume": 6719807.9465,
          "trades": 18110,
          "taker_buy_base": 21226.592,
          "taker_buy_quote": 3230901.32579
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 152.24,
          "high": 155.06,
          "low": 149.73,
          "close": 154.68,
          "volume": 112875.162,
          "close_time": 1762527599999,
          "quote_volume": 17197113.68399,
          "trades": 36139,
          "taker_buy_base": 44027.569,
          "taker_buy_quote": 6719299.9265
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 154.7,
          "high": 156.2,
          "low": 153.22,
          "close": 155.33,
          "volume": 83138.424,
          "close_time": 1762531199999,
          "quote_volume": 12859923.40273,
          "trades": 26485,
          "taker_buy_base": 40675.966,
          "taker_buy_quote": 6291214.30711
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 155.34,
          "high": 158.05,
          "low": 154.31,
          "close": 157.2,
          "volume": 64063.164,
          "close_time": 1762534799999,
          "quote_volume": 10037199.93913,
          "trades": 26289,
          "taker_buy_base": 36140.496,
          "taker_buy_quote": 5664032.30858
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 157.2,
          "high": 161.47,
          "low": 156.44,
          "close": 161.1,
          "volume": 241584.296,
          "close_time": 1762538399999,
          "quote_volume": 38715567.20212,
          "trades": 39572,
          "taker_buy_base": 83599.459,
          "taker_buy_quote": 13378209.93282
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 161.1,
          "high": 162.91,
          "low": 160.86,
          "close": 162.05,
          "volume": 66459.287,
          "close_time": 1762541999999,
          "quote_volume": 10760119.17662,
          "trades": 21048,
          "taker_buy_base": 35257.327,
          "taker_buy_quote": 5709602.22788
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 162.04,
          "high": 164.4,
          "low": 161.45,
          "close": 164.1,
          "volume": 51517.548,
          "close_time": 1762545599999,
          "quote_volume": 8403616.81106,
          "trades": 18166,
          "taker_buy_base": 26886.31,
          "taker_buy_quote": 4388194.86706
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 164.1,
          "high": 164.35,
          "low": 161.88,
          "close": 163.32,
          "volume": 207960.992,
          "close_time": 1762549199999,
          "quote_volume": 33768655.00153,
          "trades": 29610,
          "taker_buy_base": 151887.424,
          "taker_buy_quote": 24644772.64666
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 163.32,
          "high": 163.77,
          "low": 162.65,
          "close": 163.47,
          "volume": 23134.127,
          "close_time": 1762552799999,
          "quote_volume": 3777232.50893,
          "trades": 9552,
          "taker_buy_base": 11446.217,
          "taker_buy_quote": 1868539.10585
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 163.46,
          "high": 163.88,
          "low": 162.71,
          "close": 163.17,
          "volume": 30846.703,
          "close_time": 1762556399999,
          "quote_volume": 5037959.05161,
          "trades": 11239,
          "taker_buy_base": 18326.786,
          "taker_buy_quote": 2993451.81529
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 163.18,
          "high": 163.22,
          "low": 161.53,
          "close": 161.73,
          "volume": 25186.276,
          "close_time": 1762559999999,
          "quote_volume": 4085420.94852,
          "trades": 10389,
          "taker_buy_base": 11809.463,
          "taker_buy_quote": 1914732.56583
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 161.74,
          "high": 162.51,
          "low": 160.49,
          "close": 160.78,
          "volume": 31009.95,
          "close_time": 1762563599999,
          "quote_volume": 5010977.91918,
          "trades": 14041,
          "taker_buy_base": 16253.488,
          "taker_buy_quote": 2627744.35783
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 160.78,
          "high": 162.37,
          "low": 160.73,
          "close": 161.97,
          "volume": 19614.798,
          "close_time": 1762567199999,
          "quote_volume": 3172289.89284,
          "trades": 8494,
          "taker_buy_base": 12846.537,
          "taker_buy_quote": 2077842.25019
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 161.97,
          "high": 164.38,
          "low": 161.85,
          "close": 163.35,
          "volume": 40375.364,
          "close_time": 1762570799999,
          "quote_volume": 6591842.42038,
          "trades": 13564,
          "taker_buy_base": 17606.163,
          "taker_buy_quote": 2874868.2701
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 163.34,
          "high": 164.84,
          "low": 162.43,
          "close": 162.46,
          "volume": 17522.107,
          "close_time": 1762574399999,
          "quote_volume": 2869339.19885,
          "trades": 8558,
          "taker_buy_base": 7007.014,
          "taker_buy_quote": 1147655.22928
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 162.45,
          "high": 163.6,
          "low": 162.45,
          "close": 162.65,
          "volume": 15599.119,
          "close_time": 1762577999999,
          "quote_volume": 2543266.50362,
          "trades": 5648,
          "taker_buy_base": 6221.824,
          "taker_buy_quote": 1014456.55407
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 162.65,
          "high": 163.0,
          "low": 160.97,
          "close": 161.29,
          "volume": 14192.574,
          "close_time": 1762581599999,
          "quote_volume": 2294455.90577,
          "trades": 5822,
          "taker_buy_base": 5825.635,
          "taker_buy_quote": 941783.3805
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 161.3,
          "high": 161.94,
          "low": 160.13,
          "close": 161.08,
          "volume": 22254.1,
          "close_time": 1762585199999,
          "quote_volume": 3582590.72492,
          "trades": 8699,
          "taker_buy_base": 11513.895,
          "taker_buy_quote": 1855135.53261
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 161.07,
          "high": 161.12,
          "low": 159.54,
          "close": 161.01,
          "volume": 21336.093,
          "close_time": 1762588799999,
          "quote_volume": 3422301.93208,
          "trades": 7407,
          "taker_buy_base": 9225.504,
          "taker_buy_quote": 1480282.82158
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 161.01,
          "high": 161.99,
          "low": 160.25,
          "close": 161.5,
          "volume": 19926.866,
          "close_time": 1762592399999,
          "quote_volume": 3211987.5175,
          "trades": 7712,
          "taker_buy_base": 9448.528,
          "taker_buy_quote": 1524222.87292
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 161.48,
          "high": 162.3,
          "low": 160.94,
          "close": 161.1,
          "volume": 13407.975,
          "close_time": 1762595999999,
          "quote_volume": 2167249.31785,
          "trades": 5869,
          "taker_buy_base": 5062.738,
          "taker_buy_quote": 818039.41402
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 161.1,
          "high": 161.17,
          "low": 160.49,
          "close": 160.78,
          "volume": 10419.147,
          "close_time": 1762599599999,
          "quote_volume": 1675800.73831,
          "trades": 4592,
          "taker_buy_base": 5641.057,
          "taker_buy_quote": 907527.19041
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 160.77,
          "high": 161.12,
          "low": 159.01,
          "close": 159.32,
          "volume": 21434.115,
          "close_time": 1762603199999,
          "quote_volume": 3425717.06245,
          "trades": 9227,
          "taker_buy_base": 10660.963,
          "taker_buy_quote": 1704175.06352
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 159.33,
          "high": 159.66,
          "low": 158.73,
          "close": 159.39,
          "volume": 13147.21,
          "close_time": 1762606799999,
          "quote_volume": 2093254.16799,
          "trades": 6205,
          "taker_buy_base": 4664.133,
          "taker_buy_quote": 742659.7763
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 159.39,
          "high": 159.44,
          "low": 158.07,
          "close": 158.18,
          "volume": 21947.932,
          "close_time": 1762610399999,
          "quote_volume": 3485371.82127,
          "trades": 9096,
          "taker_buy_base": 9049.099,
          "taker_buy_quote": 1437857.66079
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 158.18,
          "high": 158.48,
          "low": 156.77,
          "close": 157.66,
          "volume": 32390.201,
          "close_time": 1762613999999,
          "quote_volume": 5103921.8603,
          "trades": 13796,
          "taker_buy_base": 12476.501,
          "taker_buy_quote": 1965529.05002
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 157.67,
          "high": 157.8,
          "low": 155.89,
          "close": 156.63,
          "volume": 23506.48,
          "close_time": 1762617599999,
          "quote_volume": 3680240.81984,
          "trades": 10884,
          "taker_buy_base": 9017.398,
          "taker_buy_quote": 1412157.6203
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 156.64,
          "high": 157.39,
          "low": 155.79,
          "close": 156.76,
          "volume": 24749.241,
          "close_time": 1762621199999,
          "quote_volume": 3877856.88038,
          "trades": 11002,
          "taker_buy_base": 13259.088,
          "taker_buy_quote": 2077998.76804
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 156.75,
          "high": 157.64,
          "low": 156.02,
          "close": 157.56,
          "volume": 15496.164,
          "close_time": 1762624799999,
          "quote_volume": 2432460.43125,
          "trades": 7250,
          "taker_buy_base": 9137.212,
          "taker_buy_quote": 1435126.00214
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 157.56,
          "high": 158.15,
          "low": 156.93,
          "close": 157.92,
          "volume": 16880.764,
          "close_time": 1762628399999,
          "quote_volume": 2659805.13815,
          "trades": 7258,
          "taker_buy_base": 10951.396,
          "taker_buy_quote": 1725910.7808
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 157.92,
          "high": 158.0,
          "low": 156.21,
          "close": 157.33,
          "volume": 21993.36,
          "close_time": 1762631999999,
          "quote_volume": 3452401.35139,
          "trades": 11083,
          "taker_buy_base": 16710.451,
          "taker_buy_quote": 2622910.4968
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 157.32,
          "high": 158.23,
          "low": 157.2,
          "close": 157.65,
          "volume": 16154.984,
          "close_time": 1762635599999,
          "quote_volume": 2547596.16926,
          "trades": 7070,
          "taker_buy_base": 11020.048,
          "taker_buy_quote": 1737688.21906
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 157.64,
          "high": 158.23,
          "low": 157.56,
          "close": 158.02,
          "volume": 10772.229,
          "close_time": 1762639199999,
          "quote_volume": 1700431.40806,
          "trades": 6170,
          "taker_buy_base": 7019.015,
          "taker_buy_quote": 1107891.38561
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 158.01,
          "high": 158.37,
          "low": 157.59,
          "close": 157.99,
          "volume": 12474.053,
          "close_time": 1762642799999,
          "quote_volume": 1968986.14747,
          "trades": 3650,
          "taker_buy_base": 9438.611,
          "taker_buy_quote": 1489825.48315
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 157.98,
          "high": 158.41,
          "low": 157.84,
          "close": 157.98,
          "volume": 6735.833,
          "close_time": 1762646399999,
          "quote_volume": 1065293.09382,
          "trades": 3611,
          "taker_buy_base": 4719.075,
          "taker_buy_quote": 746366.27897
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 157.99,
          "high": 157.99,
          "low": 156.56,
          "close": 156.81,
          "volume": 8537.075,
          "close_time": 1762649999999,
          "quote_volume": 1342699.2696,
          "trades": 5072,
          "taker_buy_base": 4141.754,
          "taker_buy_quote": 651441.03958
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 156.8,
          "high": 158.28,
          "low": 156.74,
          "close": 158.16,
          "volume": 8835.205,
          "close_time": 1762653599999,
          "quote_volume": 1391761.14722,
          "trades": 3866,
          "taker_buy_base": 6368.999,
          "taker_buy_quote": 1003385.26502
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 158.15,
          "high": 158.15,
          "low": 155.68,
          "close": 156.0,
          "volume": 21319.334,
          "close_time": 1762657199999,
          "quote_volume": 3344062.55453,
          "trades": 7349,
          "taker_buy_base": 7603.811,
          "taker_buy_quote": 1191857.38293
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 156.0,
          "high": 156.48,
          "low": 155.12,
          "close": 155.86,
          "volume": 19335.503,
          "close_time": 1762660799999,
          "quote_volume": 3011856.13498,
          "trades": 7129,
          "taker_buy_base": 7560.348,
          "taker_buy_quote": 1178084.59194
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 155.87,
          "high": 157.48,
          "low": 155.84,
          "close": 157.2,
          "volume": 19023.494,
          "close_time": 1762664399999,
          "quote_volume": 2982530.40745,
          "trades": 6739,
          "taker_buy_base": 12702.789,
          "taker_buy_quote": 1991123.41283
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 157.21,
          "high": 158.29,
          "low": 157.09,
          "close": 158.08,
          "volume": 7328.947,
          "close_time": 1762667999999,
          "quote_volume": 1155706.93651,
          "trades": 3804,
          "taker_buy_base": 5134.667,
          "taker_buy_quote": 809791.74093
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 158.08,
          "high": 159.07,
          "low": 157.84,
          "close": 158.22,
          "volume": 8193.805,
          "close_time": 1762671599999,
          "quote_volume": 1297667.17327,
          "trades": 5167,
          "taker_buy_base": 4548.505,
          "taker_buy_quote": 720556.11511
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 158.22,
          "high": 159.57,
          "low": 157.83,
          "close": 159.27,
          "volume": 166395.263,
          "close_time": 1762675199999,
          "quote_volume": 26515497.0773,
          "trades": 15293,
          "taker_buy_base": 31831.656,
          "taker_buy_quote": 5066788.27988
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 159.28,
          "high": 159.69,
          "low": 158.74,
          "close": 159.45,
          "volume": 12633.487,
          "close_time": 1762678799999,
          "quote_volume": 2011212.41439,
          "trades": 4700,
          "taker_buy_base": 6449.237,
          "taker_buy_quote": 1026703.81472
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 159.46,
          "high": 159.93,
          "low": 158.18,
          "close": 158.26,
          "volume": 28496.853,
          "close_time": 1762682399999,
          "quote_volume": 4534327.25902,
          "trades": 10068,
          "taker_buy_base": 11519.828,
          "taker_buy_quote": 1833450.21229
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 158.27,
          "high": 158.44,
          "low": 157.28,
          "close": 158.42,
          "volume": 19036.954,
          "close_time": 1762685999999,
          "quote_volume": 3004513.06247,
          "trades": 7414,
          "taker_buy_base": 7443.231,
          "taker_buy_quote": 1174683.08338
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 158.43,
          "high": 159.46,
          "low": 158.43,
          "close": 159.05,
          "volume": 13302.076,
          "close_time": 1762689599999,
          "quote_volume": 2115855.91229,
          "trades": 6321,
          "taker_buy_base": 6225.152,
          "taker_buy_quote": 990203.17289
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 159.06,
          "high": 159.89,
          "low": 158.6,
          "close": 159.1,
          "volume": 13974.986,
          "close_time": 1762693199999,
          "quote_volume": 2225794.96251,
          "trades": 4959,
          "taker_buy_base": 6275.97,
          "taker_buy_quote": 999768.40705
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 159.1,
          "high": 160.5,
          "low": 159.0,
          "close": 160.06,
          "volume": 20014.515,
          "close_time": 1762696799999,
          "quote_volume": 3199889.66763,
          "trades": 8043,
          "taker_buy_base": 11670.484,
          "taker_buy_quote": 1865810.99989
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 160.05,
          "high": 163.11,
          "low": 159.27,
          "close": 160.14,
          "volume": 224150.715,
          "close_time": 1762700399999,
          "quote_volume": 35981873.16481,
          "trades": 31112,
          "taker_buy_base": 168125.918,
          "taker_buy_quote": 26962037.82346
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 160.14,
          "high": 163.95,
          "low": 159.78,
          "close": 162.52,
          "volume": 68724.697,
          "close_time": 1762703999999,
          "quote_volume": 11148432.13228,
          "trades": 24417,
          "taker_buy_base": 39997.208,
          "taker_buy_quote": 6485827.77362
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 162.52,
          "high": 163.17,
          "low": 161.8,
          "close": 162.93,
          "volume": 29931.756,
          "close_time": 1762707599999,
          "quote_volume": 4861126.42515,
          "trades": 9466,
          "taker_buy_base": 18571.018,
          "taker_buy_quote": 3016253.07307
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 162.92,
          "high": 163.04,
          "low": 161.21,
          "close": 161.8,
          "volume": 28239.505,
          "close_time": 1762711199999,
          "quote_volume": 4574892.95077,
          "trades": 9722,
          "taker_buy_base": 18100.365,
          "taker_buy_quote": 2933890.85197
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 161.8,
          "high": 164.09,
          "low": 161.34,
          "close": 163.97,
          "volume": 21503.613,
          "close_time": 1762714799999,
          "quote_volume": 3499410.56499,
          "trades": 9520,
          "taker_buy_base": 13828.895,
          "taker_buy_quote": 2251377.05091
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 163.97,
          "high": 166.29,
          "low": 163.35,
          "close": 166.13,
          "volume": 56431.385,
          "close_time": 1762718399999,
          "quote_volume": 9305523.6325,
          "trades": 21787,
          "taker_buy_base": 34546.078,
          "taker_buy_quote": 5697237.84331
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 166.14,
          "high": 166.36,
          "low": 165.03,
          "close": 165.34,
          "volume": 26246.928,
          "close_time": 1762721999999,
          "quote_volume": 4348133.94804,
          "trades": 12212,
          "taker_buy_base": 12087.418,
          "taker_buy_quote": 2002467.24656
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 165.35,
          "high": 165.79,
          "low": 164.37,
          "close": 165.22,
          "volume": 22460.782,
          "close_time": 1762725599999,
          "quote_volume": 3708573.5753,
          "trades": 10233,
          "taker_buy_base": 10064.627,
          "taker_buy_quote": 1661910.73936
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 165.22,
          "high": 165.65,
          "low": 164.11,
          "close": 165.42,
          "volume": 17485.643,
          "close_time": 1762729199999,
          "quote_volume": 2882293.05199,
          "trades": 10195,
          "taker_buy_base": 6934.179,
          "taker_buy_quote": 1142927.63717
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 165.43,
          "high": 166.58,
          "low": 163.93,
          "close": 164.52,
          "volume": 30018.556,
          "close_time": 1762732799999,
          "quote_volume": 4952314.38981,
          "trades": 12153,
          "taker_buy_base": 16166.677,
          "taker_buy_quote": 2668300.54338
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 164.53,
          "high": 168.36,
          "low": 163.39,
          "close": 167.47,
          "volume": 61316.444,
          "close_time": 1762736399999,
          "quote_volume": 10186567.7412,
          "trades": 19842,
          "taker_buy_base": 29874.385,
          "taker_buy_quote": 4969122.14606
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 167.47,
          "high": 168.28,
          "low": 166.34,
          "close": 167.07,
          "volume": 44440.623,
          "close_time": 1762739999999,
          "quote_volume": 7425956.18314,
          "trades": 14826,
          "taker_buy_base": 28099.732,
          "taker_buy_quote": 4695594.13403
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 167.06,
          "high": 167.99,
          "low": 166.39,
          "close": 167.77,
          "volume": 21118.005,
          "close_time": 1762743599999,
          "quote_volume": 3530617.82086,
          "trades": 7592,
          "taker_buy_base": 11278.64,
          "taker_buy_quote": 1885341.48016
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 167.74,
          "high": 168.74,
          "low": 167.11,
          "close": 168.1,
          "volume": 23943.969,
          "close_time": 1762747199999,
          "quote_volume": 4021472.28515,
          "trades": 8648,
          "taker_buy_base": 14799.167,
          "taker_buy_quote": 2485301.85797
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 168.1,
          "high": 168.92,
          "low": 166.66,
          "close": 168.0,
          "volume": 26507.659,
          "close_time": 1762750799999,
          "quote_volume": 4445848.69389,
          "trades": 10433,
          "taker_buy_base": 18030.689,
          "taker_buy_quote": 3023824.52026
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 168.02,
          "high": 168.62,
          "low": 166.93,
          "close": 167.54,
          "volume": 13102.669,
          "close_time": 1762754399999,
          "quote_volume": 2198107.8975,
          "trades": 6490,
          "taker_buy_base": 8270.976,
          "taker_buy_quote": 1387280.75592
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 167.54,
          "high": 167.75,
          "low": 166.38,
          "close": 166.93,
          "volume": 17533.47,
          "close_time": 1762757999999,
          "quote_volume": 2930490.39177,
          "trades": 6791,
          "taker_buy_base": 10181.758,
          "taker_buy_quote": 1702046.69405
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 166.93,
          "high": 168.18,
          "low": 166.79,
          "close": 167.38,
          "volume": 14501.606,
          "close_time": 1762761599999,
          "quote_volume": 2431404.49649,
          "trades": 6759,
          "taker_buy_base": 8428.847,
          "taker_buy_quote": 1413416.33247
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 167.38,
          "high": 167.42,
          "low": 166.11,
          "close": 166.63,
          "volume": 15897.575,
          "close_time": 1762765199999,
          "quote_volume": 2650496.07824,
          "trades": 7485,
          "taker_buy_base": 7435.421,
          "taker_buy_quote": 1239969.58527
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 166.62,
          "high": 169.8,
          "low": 166.32,
          "close": 169.46,
          "volume": 27839.428,
          "close_time": 1762768799999,
          "quote_volume": 4685279.31889,
          "trades": 11576,
          "taker_buy_base": 16937.404,
          "taker_buy_quote": 2847828.85505
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 169.47,
          "high": 169.63,
          "low": 167.97,
          "close": 168.34,
          "volume": 19827.603,
          "close_time": 1762772399999,
          "quote_volume": 3346516.3386,
          "trades": 9057,
          "taker_buy_base": 8954.321,
          "taker_buy_quote": 1511471.2667
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 168.34,
          "high": 168.81,
          "low": 168.03,
          "close": 168.32,
          "volume": 10513.092,
          "close_time": 1762775999999,
          "quote_volume": 1770930.07867,
          "trades": 5080,
          "taker_buy_base": 5886.867,
          "taker_buy_quote": 991673.99991
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 168.32,
          "high": 168.48,
          "low": 166.93,
          "close": 168.12,
          "volume": 27936.661,
          "close_time": 1762779599999,
          "quote_volume": 4684489.384,
          "trades": 11436,
          "taker_buy_base": 17249.056,
          "taker_buy_quote": 2893017.11319
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 168.13,
          "high": 170.46,
          "low": 167.98,
          "close": 169.71,
          "volume": 38455.545,
          "close_time": 1762783199999,
          "quote_volume": 6519282.30851,
          "trades": 14641,
          "taker_buy_base": 17087.069,
          "taker_buy_quote": 2898248.80145
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 169.71,
          "high": 169.72,
          "low": 165.29,
          "close": 166.15,
          "volume": 73940.749,
          "close_time": 1762786799999,
          "quote_volume": 12367366.90958,
          "trades": 23498,
          "taker_buy_base": 32543.988,
          "taker_buy_quote": 5442196.2958
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 166.14,
          "high": 167.28,
          "low": 165.13,
          "close": 166.23,
          "volume": 58865.317,
          "close_time": 1762790399999,
          "quote_volume": 9782519.5148,
          "trades": 20646,
          "taker_buy_base": 33558.178,
          "taker_buy_quote": 5575088.29392
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 166.23,
          "high": 167.05,
          "low": 165.24,
          "close": 166.09,
          "volume": 46750.355,
          "close_time": 1762793999999,
          "quote_volume": 7766163.57261,
          "trades": 14130,
          "taker_buy_base": 30108.781,
          "taker_buy_quote": 5003345.98585
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 166.08,
          "high": 168.44,
          "low": 165.92,
          "close": 167.79,
          "volume": 28103.748,
          "close_time": 1762797599999,
          "quote_volume": 4700889.58164,
          "trades": 10088,
          "taker_buy_base": 15729.569,
          "taker_buy_quote": 2630415.58376
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 167.79,
          "high": 168.08,
          "low": 165.63,
          "close": 165.63,
          "volume": 16005.296,
          "close_time": 1762801199999,
          "quote_volume": 2670260.59658,
          "trades": 6676,
          "taker_buy_base": 6831.245,
          "taker_buy_quote": 1139601.38608
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 165.62,
          "high": 167.66,
          "low": 165.56,
          "close": 167.18,
          "volume": 14431.304,
          "close_time": 1762804799999,
          "quote_volume": 2403454.5384,
          "trades": 6999,
          "taker_buy_base": 8139.313,
          "taker_buy_quote": 1356059.39859
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 167.18,
          "high": 168.4,
          "low": 166.83,
          "close": 167.83,
          "volume": 14192.528,
          "close_time": 1762808399999,
          "quote_volume": 2379207.60419,
          "trades": 6858,
          "taker_buy_base": 7452.598,
          "taker_buy_quote": 1249760.58282
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 167.82,
          "high": 167.82,
          "low": 164.81,
          "close": 165.51,
          "volume": 30001.574,
          "close_time": 1762811999999,
          "quote_volume": 4976176.20458,
          "trades": 10295,
          "taker_buy_base": 9650.351,
          "taker_buy_quote": 1602087.4362
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 165.5,
          "high": 167.78,
          "low": 165.13,
          "close": 167.59,
          "volume": 22275.232,
          "close_time": 1762815599999,
          "quote_volume": 3703582.4456,
          "trades": 8266,
          "taker_buy_base": 11693.01,
          "taker_buy_quote": 1943664.33058
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 167.6,
          "high": 168.09,
          "low": 167.18,
          "close": 167.29,
          "volume": 14874.178,
          "close_time": 1762819199999,
          "quote_volume": 2493812.7257,
          "trades": 6413,
          "taker_buy_base": 5186.206,
          "taker_buy_quote": 869743.70254
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 167.29,
          "high": 167.59,
          "low": 165.98,
          "close": 167.55,
          "volume": 12840.214,
          "close_time": 1762822799999,
          "quote_volume": 2143451.37065,
          "trades": 6441,
          "taker_buy_base": 6218.586,
          "taker_buy_quote": 1038402.11225
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 167.46,
          "high": 170.99,
          "low": 166.61,
          "close": 167.39,
          "volume": 52122.168,
          "close_time": 1762826399999,
          "quote_volume": 8791460.72278,
          "trades": 22040,
          "taker_buy_base": 28791.107,
          "taker_buy_quote": 4854742.66594
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 167.39,
          "high": 170.97,
          "low": 166.23,
          "close": 170.23,
          "volume": 40811.664,
          "close_time": 1762829999999,
          "quote_volume": 6912467.56888,
          "trades": 17258,
          "taker_buy_base": 23378.064,
          "taker_buy_quote": 3957755.88208
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 170.23,
          "high": 171.91,
          "low": 169.46,
          "close": 169.94,
          "volume": 29960.261,
          "close_time": 1762833599999,
          "quote_volume": 5114948.984,
          "trades": 10969,
          "taker_buy_base": 18969.238,
          "taker_buy_quote": 3239679.83035
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 169.93,
          "high": 170.07,
          "low": 166.51,
          "close": 166.88,
          "volume": 32024.355,
          "close_time": 1762837199999,
          "quote_volume": 5381657.14503,
          "trades": 11336,
          "taker_buy_base": 17437.192,
          "taker_buy_quote": 2930959.49338
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 166.89,
          "high": 166.91,
          "low": 165.0,
          "close": 165.14,
          "volume": 41875.63,
          "close_time": 1762840799999,
          "quote_volume": 6933924.15518,
          "trades": 13761,
          "taker_buy_base": 20218.922,
          "taker_buy_quote": 3348140.48864
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 165.13,
          "high": 165.26,
          "low": 163.57,
          "close": 164.93,
          "volume": 42427.815,
          "close_time": 1762844399999,
          "quote_volume": 6976365.69175,
          "trades": 11961,
          "taker_buy_base": 19762.003,
          "taker_buy_quote": 3249628.96475
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 164.93,
          "high": 165.19,
          "low": 163.86,
          "close": 163.96,
          "volume": 20882.83,
          "close_time": 1762847999999,
          "quote_volume": 3439717.5472,
          "trades": 6075,
          "taker_buy_base": 10614.216,
          "taker_buy_quote": 1748906.73171
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 163.97,
          "high": 164.85,
          "low": 163.58,
          "close": 164.0,
          "volume": 15204.037,
          "close_time": 1762851599999,
          "quote_volume": 2497361.29473,
          "trades": 4895,
          "taker_buy_base": 7945.71,
          "taker_buy_quote": 1305201.36571
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 163.98,
          "high": 164.94,
          "low": 163.08,
          "close": 164.02,
          "volume": 23161.882,
          "close_time": 1762855199999,
          "quote_volume": 3798669.06501,
          "trades": 6134,
          "taker_buy_base": 10823.727,
          "taker_buy_quote": 1775501.60848
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 164.01,
          "high": 164.34,
          "low": 162.61,
          "close": 163.77,
          "volume": 29275.414,
          "close_time": 1762858799999,
          "quote_volume": 4785110.12558,
          "trades": 8859,
          "taker_buy_base": 10938.944,
          "taker_buy_quote": 1788232.9671
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 163.77,
          "high": 164.56,
          "low": 163.03,
          "close": 163.68,
          "volume": 15788.596,
          "close_time": 1762862399999,
          "quote_volume": 2589352.04423,
          "trades": 6506,
          "taker_buy_base": 7781.798,
          "taker_buy_quote": 1275967.48016
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 163.68,
          "high": 164.38,
          "low": 162.57,
          "close": 163.33,
          "volume": 16409.837,
          "close_time": 1762865999999,
          "quote_volume": 2680638.91347,
          "trades": 8466,
          "taker_buy_base": 7969.921,
          "taker_buy_quote": 1302391.62693
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 163.34,
          "high": 163.96,
          "low": 162.42,
          "close": 162.82,
          "volume": 17957.12,
          "close_time": 1762869599999,
          "quote_volume": 2930896.00685,
          "trades": 7725,
          "taker_buy_base": 8528.621,
          "taker_buy_quote": 1392478.75695
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 162.82,
          "high": 163.24,
          "low": 161.14,
          "close": 163.0,
          "volume": 47367.703,
          "close_time": 1762873199999,
          "quote_volume": 7680307.03076,
          "trades": 14492,
          "taker_buy_base": 22158.984,
          "taker_buy_quote": 3592496.24093
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 163.0,
          "high": 163.0,
          "low": 160.08,
          "close": 160.88,
          "volume": 77792.076,
          "close_time": 1762876799999,
          "quote_volume": 12552698.64122,
          "trades": 13833,
          "taker_buy_base": 25333.553,
          "taker_buy_quote": 4087582.95162
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 160.89,
          "high": 161.23,
          "low": 159.74,
          "close": 160.62,
          "volume": 46395.391,
          "close_time": 1762880399999,
          "quote_volume": 7449913.42887,
          "trades": 8741,
          "taker_buy_base": 15874.881,
          "taker_buy_quote": 2549380.54515
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 160.65,
          "high": 161.04,
          "low": 158.21,
          "close": 159.52,
          "volume": 31522.873,
          "close_time": 1762883999999,
          "quote_volume": 5028214.64929,
          "trades": 7751,
          "taker_buy_base": 15477.533,
          "taker_buy_quote": 2468171.65438
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 159.49,
          "high": 159.78,
          "low": 158.36,
          "close": 158.95,
          "volume": 17871.904,
          "close_time": 1762887599999,
          "quote_volume": 2842704.65218,
          "trades": 4406,
          "taker_buy_base": 9989.371,
          "taker_buy_quote": 1589211.36591
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 158.96,
          "high": 158.96,
          "low": 157.41,
          "close": 157.6,
          "volume": 20640.752,
          "close_time": 1762891199999,
          "quote_volume": 3264543.54909,
          "trades": 5123,
          "taker_buy_base": 9408.856,
          "taker_buy_quote": 1488303.30332
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 157.58,
          "high": 157.85,
          "low": 156.25,
          "close": 156.74,
          "volume": 28678.904,
          "close_time": 1762894799999,
          "quote_volume": 4501372.28112,
          "trades": 6613,
          "taker_buy_base": 14128.435,
          "taker_buy_quote": 2217559.98502
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 156.76,
          "high": 157.37,
          "low": 155.64,
          "close": 156.06,
          "volume": 24777.896,
          "close_time": 1762898399999,
          "quote_volume": 3877951.94446,
          "trades": 5479,
          "taker_buy_base": 10774.851,
          "taker_buy_quote": 1686743.4982
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 156.02,
          "high": 157.21,
          "low": 155.49,
          "close": 156.65,
          "volume": 30182.569,
          "close_time": 1762901999999,
          "quote_volume": 4723797.99649,
          "trades": 5668,
          "taker_buy_base": 14007.343,
          "taker_buy_quote": 2193701.38084
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 156.65,
          "high": 156.83,
          "low": 153.89,
          "close": 154.63,
          "volume": 31850.618,
          "close_time": 1762905599999,
          "quote_volume": 4938648.14078,
          "trades": 8977,
          "taker_buy_base": 14712.165,
          "taker_buy_quote": 2281963.54091
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 154.59,
          "high": 155.27,
          "low": 153.54,
          "close": 153.78,
          "volume": 25553.124,
          "close_time": 1762909199999,
          "quote_volume": 3946798.30691,
          "trades": 10176,
          "taker_buy_base": 16598.458,
          "taker_buy_quote": 2564352.84304
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 153.79,
          "high": 155.55,
          "low": 153.66,
          "close": 155.39,
          "volume": 28773.625,
          "close_time": 1762912799999,
          "quote_volume": 4457956.46697,
          "trades": 8445,
          "taker_buy_base": 17482.262,
          "taker_buy_quote": 2708292.66898
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 155.38,
          "high": 155.55,
          "low": 153.71,
          "close": 154.26,
          "volume": 18101.204,
          "close_time": 1762916399999,
          "quote_volume": 2798309.32677,
          "trades": 4779,
          "taker_buy_base": 8495.465,
          "taker_buy_quote": 1313203.25598
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 154.27,
          "high": 154.97,
          "low": 153.94,
          "close": 154.56,
          "volume": 14892.645,
          "close_time": 1762919999999,
          "quote_volume": 2300719.21439,
          "trades": 4919,
          "taker_buy_base": 9051.994,
          "taker_buy_quote": 1398720.5475
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 154.55,
          "high": 155.05,
          "low": 154.17,
          "close": 154.92,
          "volume": 10765.992,
          "close_time": 1762923599999,
          "quote_volume": 1663562.71544,
          "trades": 3925,
          "taker_buy_base": 5808.115,
          "taker_buy_quote": 897383.80665
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 154.93,
          "high": 156.09,
          "low": 154.89,
          "close": 155.47,
          "volume": 18932.986,
          "close_time": 1762927199999,
          "quote_volume": 2944440.16987,
          "trades": 7756,
          "taker_buy_base": 13027.836,
          "taker_buy_quote": 2025963.86198
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 155.47,
          "high": 156.52,
          "low": 155.33,
          "close": 155.93,
          "volume": 17777.349,
          "close_time": 1762930799999,
          "quote_volume": 2774122.01041,
          "trades": 6821,
          "taker_buy_base": 11087.21,
          "taker_buy_quote": 1730505.00388
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 155.92,
          "high": 156.56,
          "low": 154.85,
          "close": 155.03,
          "volume": 30451.287,
          "close_time": 1762934399999,
          "quote_volume": 4737418.87873,
          "trades": 8308,
          "taker_buy_base": 15470.814,
          "taker_buy_quote": 2409634.40151
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 155.03,
          "high": 158.14,
          "low": 155.02,
          "close": 158.01,
          "volume": 187877.042,
          "close_time": 1762937999999,
          "quote_volume": 29647575.68897,
          "trades": 21490,
          "taker_buy_base": 50120.241,
          "taker_buy_quote": 7893589.6371
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 158.0,
          "high": 158.92,
          "low": 157.78,
          "close": 158.1,
          "volume": 57756.602,
          "close_time": 1762941599999,
          "quote_volume": 9143194.69555,
          "trades": 35719,
          "taker_buy_base": 30376.088,
          "taker_buy_quote": 4810241.5004
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 158.11,
          "high": 160.48,
          "low": 158.03,
          "close": 160.27,
          "volume": 56156.983,
          "close_time": 1762945199999,
          "quote_volume": 8951787.47068,
          "trades": 31879,
          "taker_buy_base": 33895.523,
          "taker_buy_quote": 5403593.54293
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 160.27,
          "high": 161.14,
          "low": 159.49,
          "close": 160.02,
          "volume": 42060.815,
          "close_time": 1762948799999,
          "quote_volume": 6745929.03706,
          "trades": 33982,
          "taker_buy_base": 25698.91,
          "taker_buy_quote": 4121981.14109
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 160.02,
          "high": 160.78,
          "low": 159.09,
          "close": 159.84,
          "volume": 185232.681,
          "close_time": 1762952399999,
          "quote_volume": 29553242.0212,
          "trades": 29212,
          "taker_buy_base": 142522.678,
          "taker_buy_quote": 22732287.97567
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 159.83,
          "high": 161.03,
          "low": 158.86,
          "close": 160.57,
          "volume": 22521.411,
          "close_time": 1762955999999,
          "quote_volume": 3601230.67279,
          "trades": 18338,
          "taker_buy_base": 12490.66,
          "taker_buy_quote": 1998242.46507
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 160.56,
          "high": 161.05,
          "low": 157.12,
          "close": 158.59,
          "volume": 67162.664,
          "close_time": 1762959599999,
          "quote_volume": 10680733.55715,
          "trades": 38775,
          "taker_buy_base": 29270.277,
          "taker_buy_quote": 4651450.68972
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 158.59,
          "high": 159.58,
          "low": 155.24,
          "close": 155.73,
          "volume": 73384.652,
          "close_time": 1762963199999,
          "quote_volume": 11539929.64933,
          "trades": 59374,
          "taker_buy_base": 40065.547,
          "taker_buy_quote": 6309659.55708
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 155.73,
          "high": 156.23,
          "low": 152.17,
          "close": 152.8,
          "volume": 94008.452,
          "close_time": 1762966799999,
          "quote_volume": 14445102.28589,
          "trades": 67093,
          "taker_buy_base": 39610.567,
          "taker_buy_quote": 6091501.30053
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 152.81,
          "high": 154.9,
          "low": 152.38,
          "close": 153.33,
          "volume": 32982.827,
          "close_time": 1762970399999,
          "quote_volume": 5057075.46374,
          "trades": 32805,
          "taker_buy_base": 19988.177,
          "taker_buy_quote": 3066037.34181
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 153.33,
          "high": 154.2,
          "low": 152.77,
          "close": 152.78,
          "volume": 31844.792,
          "close_time": 1762973999999,
          "quote_volume": 4891299.24103,
          "trades": 20887,
          "taker_buy_base": 19239.745,
          "taker_buy_quote": 2955963.83261
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 152.77,
          "high": 153.76,
          "low": 151.18,
          "close": 153.03,
          "volume": 54042.514,
          "close_time": 1762977599999,
          "quote_volume": 8229581.0385,
          "trades": 35138,
          "taker_buy_base": 26721.138,
          "taker_buy_quote": 4071588.58268
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 153.04,
          "high": 154.67,
          "low": 152.54,
          "close": 153.73,
          "volume": 28797.809,
          "close_time": 1762981199999,
          "quote_volume": 4425859.22722,
          "trades": 22544,
          "taker_buy_base": 14450.62,
          "taker_buy_quote": 2221240.21626
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 153.74,
          "high": 154.29,
          "low": 153.35,
          "close": 154.11,
          "volume": 19647.798,
          "close_time": 1762984799999,
          "quote_volume": 3024118.7947,
          "trades": 14234,
          "taker_buy_base": 9604.577,
          "taker_buy_quote": 1478321.43906
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 154.12,
          "high": 154.12,
          "low": 152.73,
          "close": 153.86,
          "volume": 18600.255,
          "close_time": 1762988399999,
          "quote_volume": 2850346.89876,
          "trades": 11891,
          "taker_buy_base": 9256.523,
          "taker_buy_quote": 1419017.42981
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 153.83,
          "high": 153.89,
          "low": 152.82,
          "close": 153.42,
          "volume": 14959.099,
          "close_time": 1762991999999,
          "quote_volume": 2292516.32073,
          "trades": 9761,
          "taker_buy_base": 6627.234,
          "taker_buy_quote": 1015912.2392
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 153.4,
          "high": 154.41,
          "low": 152.4,
          "close": 153.01,
          "volume": 20974.097,
          "close_time": 1762995599999,
          "quote_volume": 3213698.49603,
          "trades": 16626,
          "taker_buy_base": 11905.253,
          "taker_buy_quote": 1824678.54913
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 153.01,
          "high": 154.43,
          "low": 152.29,
          "close": 152.74,
          "volume": 22350.489,
          "close_time": 1762999199999,
          "quote_volume": 3426277.35852,
          "trades": 20640,
          "taker_buy_base": 12781.13,
          "taker_buy_quote": 1959570.26164
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 152.75,
          "high": 153.38,
          "low": 152.4,
          "close": 152.89,
          "volume": 9212.514,
          "close_time": 1763002799999,
          "quote_volume": 1409264.88218,
          "trades": 9578,
          "taker_buy_base": 5134.939,
          "taker_buy_quote": 785530.84257
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 152.9,
          "high": 155.92,
          "low": 150.41,
          "close": 154.32,
          "volume": 52545.528,
          "close_time": 1763006399999,
          "quote_volume": 8051639.73822,
          "trades": 41458,
          "taker_buy_base": 29124.402,
          "taker_buy_quote": 4471374.14863
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 154.33,
          "high": 154.92,
          "low": 153.4,
          "close": 154.3,
          "volume": 31754.909,
          "close_time": 1763009999999,
          "quote_volume": 4894507.99479,
          "trades": 22542,
          "taker_buy_base": 16560.751,
          "taker_buy_quote": 2552144.52693
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 154.29,
          "high": 156.79,
          "low": 153.78,
          "close": 156.14,
          "volume": 26135.902,
          "close_time": 1763013599999,
          "quote_volume": 4056319.82146,
          "trades": 25422,
          "taker_buy_base": 15805.444,
          "taker_buy_quote": 2454053.47885
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 156.15,
          "high": 157.12,
          "low": 155.74,
          "close": 156.72,
          "volume": 21969.392,
          "close_time": 1763017199999,
          "quote_volume": 3440391.32078,
          "trades": 19715,
          "taker_buy_base": 11907.928,
          "taker_buy_quote": 1865091.1151
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 156.72,
          "high": 157.2,
          "low": 154.86,
          "close": 155.29,
          "volume": 30996.541,
          "close_time": 1763020799999,
          "quote_volume": 4835527.50289,
          "trades": 20081,
          "taker_buy_base": 12201.361,
          "taker_buy_quote": 1905775.15282
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 155.29,
          "high": 156.49,
          "low": 154.95,
          "close": 155.92,
          "volume": 15884.874,
          "close_time": 1763024399999,
          "quote_volume": 2476455.27806,
          "trades": 13347,
          "taker_buy_base": 7901.543,
          "taker_buy_quote": 1231912.54924
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 155.92,
          "high": 156.04,
          "low": 153.85,
          "close": 154.99,
          "volume": 44769.266,
          "close_time": 1763027999999,
          "quote_volume": 6940190.16757,
          "trades": 22985,
          "taker_buy_base": 10133.125,
          "taker_buy_quote": 1569729.36684
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 155.0,
          "high": 156.16,
          "low": 154.86,
          "close": 155.39,
          "volume": 11238.155,
          "close_time": 1763031599999,
          "quote_volume": 1746037.55835,
          "trades": 13093,
          "taker_buy_base": 5511.795,
          "taker_buy_quote": 856692.05739
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 155.4,
          "high": 156.49,
          "low": 155.4,
          "close": 156.29,
          "volume": 11963.151,
          "close_time": 1763035199999,
          "quote_volume": 1867039.46199,
          "trades": 10469,
          "taker_buy_base": 6089.762,
          "taker_buy_quote": 950282.39416
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 156.29,
          "high": 156.95,
          "low": 155.77,
          "close": 156.41,
          "volume": 25089.8,
          "close_time": 1763038799999,
          "quote_volume": 3921123.32651,
          "trades": 13349,
          "taker_buy_base": 6604.09,
          "taker_buy_quote": 1032127.13346
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 156.41,
          "high": 156.52,
          "low": 153.64,
          "close": 153.83,
          "volume": 35362.409,
          "close_time": 1763042399999,
          "quote_volume": 5475972.43028,
          "trades": 27120,
          "taker_buy_base": 19193.274,
          "taker_buy_quote": 2972372.59121
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 153.83,
          "high": 156.71,
          "low": 152.24,
          "close": 155.29,
          "volume": 63230.532,
          "close_time": 1763045999999,
          "quote_volume": 9740949.71774,
          "trades": 48143,
          "taker_buy_base": 34228.395,
          "taker_buy_quote": 5274425.48479
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 155.29,
          "high": 155.82,
          "low": 152.5,
          "close": 153.09,
          "volume": 44977.636,
          "close_time": 1763049599999,
          "quote_volume": 6923001.10779,
          "trades": 47606,
          "taker_buy_base": 24600.637,
          "taker_buy_quote": 3789096.34974
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 153.06,
          "high": 153.35,
          "low": 150.74,
          "close": 151.05,
          "volume": 53068.579,
          "close_time": 1763053199999,
          "quote_volume": 8058366.59188,
          "trades": 35678,
          "taker_buy_base": 23682.629,
          "taker_buy_quote": 3597157.40655
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 151.06,
          "high": 151.22,
          "low": 146.73,
          "close": 147.07,
          "volume": 89656.836,
          "close_time": 1763056799999,
          "quote_volume": 13368684.40423,
          "trades": 58825,
          "taker_buy_base": 35017.12,
          "taker_buy_quote": 5226556.01766
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 147.06,
          "high": 147.73,
          "low": 144.5,
          "close": 145.38,
          "volume": 130309.389,
          "close_time": 1763060399999,
          "quote_volume": 19011110.98206,
          "trades": 75094,
          "taker_buy_base": 46604.548,
          "taker_buy_quote": 6803144.57891
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 145.38,
          "high": 146.28,
          "low": 142.0,
          "close": 142.7,
          "volume": 113384.969,
          "close_time": 1763063999999,
          "quote_volume": 16351210.81739,
          "trades": 75001,
          "taker_buy_base": 46826.987,
          "taker_buy_quote": 6755536.56149
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 142.69,
          "high": 143.29,
          "low": 140.99,
          "close": 142.66,
          "volume": 112180.327,
          "close_time": 1763067599999,
          "quote_volume": 15938484.76336,
          "trades": 71834,
          "taker_buy_base": 50815.344,
          "taker_buy_quote": 7223350.09882
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 142.67,
          "high": 143.68,
          "low": 141.2,
          "close": 142.01,
          "volume": 66660.94,
          "close_time": 1763071199999,
          "quote_volume": 9473852.30071,
          "trades": 36806,
          "taker_buy_base": 39823.644,
          "taker_buy_quote": 5659958.78402
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 142.01,
          "high": 144.8,
          "low": 141.66,
          "close": 144.55,
          "volume": 51342.312,
          "close_time": 1763074799999,
          "quote_volume": 7366924.14683,
          "trades": 25778,
          "taker_buy_base": 28455.143,
          "taker_buy_quote": 4079198.86795
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 144.56,
          "high": 146.18,
          "low": 143.86,
          "close": 144.68,
          "volume": 43660.735,
          "close_time": 1763078399999,
          "quote_volume": 6342906.38782,
          "trades": 28278,
          "taker_buy_base": 21632.033,
          "taker_buy_quote": 3144143.85847
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 144.68,
          "high": 145.2,
          "low": 142.88,
          "close": 143.25,
          "volume": 52808.466,
          "close_time": 1763081999999,
          "quote_volume": 7613548.00393,
          "trades": 46219,
          "taker_buy_base": 23671.681,
          "taker_buy_quote": 3412690.6169
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 143.26,
          "high": 144.52,
          "low": 142.75,
          "close": 143.64,
          "volume": 27466.278,
          "close_time": 1763085599999,
          "quote_volume": 3945858.03386,
          "trades": 27732,
          "taker_buy_base": 13411.115,
          "taker_buy_quote": 1927277.73033
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 143.65,
          "high": 145.63,
          "low": 143.63,
          "close": 145.27,
          "volume": 19809.275,
          "close_time": 1763089199999,
          "quote_volume": 2869518.94021,
          "trades": 20990,
          "taker_buy_base": 12664.137,
          "taker_buy_quote": 1834403.90804
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 145.27,
          "high": 145.53,
          "low": 143.63,
          "close": 144.24,
          "volume": 18721.525,
          "close_time": 1763092799999,
          "quote_volume": 2704239.4468,
          "trades": 22267,
          "taker_buy_base": 8526.808,
          "taker_buy_quote": 1231467.48509
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 144.23,
          "high": 144.33,
          "low": 138.45,
          "close": 141.9,
          "volume": 137974.05,
          "close_time": 1763096399999,
          "quote_volume": 19393744.99594,
          "trades": 65068,
          "taker_buy_base": 64359.197,
          "taker_buy_quote": 9050099.46117
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 141.89,
          "high": 143.61,
          "low": 141.38,
          "close": 143.11,
          "volume": 54062.829,
          "close_time": 1763099999999,
          "quote_volume": 7696038.64298,
          "trades": 37354,
          "taker_buy_base": 29083.66,
          "taker_buy_quote": 4140391.59994
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 143.12,
          "high": 144.06,
          "low": 139.92,
          "close": 143.89,
          "volume": 76927.818,
          "close_time": 1763103599999,
          "quote_volume": 10914761.66131,
          "trades": 52757,
          "taker_buy_base": 44599.603,
          "taker_buy_quote": 6330257.08714
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 143.88,
          "high": 144.42,
          "low": 142.34,
          "close": 142.78,
          "volume": 63285.754,
          "close_time": 1763107199999,
          "quote_volume": 9077856.39929,
          "trades": 43742,
          "taker_buy_base": 32823.791,
          "taker_buy_quote": 4711099.56864
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 142.78,
          "high": 142.91,
          "low": 141.33,
          "close": 142.43,
          "volume": 28368.102,
          "close_time": 1763110799999,
          "quote_volume": 4030993.34366,
          "trades": 28048,
          "taker_buy_base": 15958.852,
          "taker_buy_quote": 2267539.74109
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 142.42,
          "high": 143.13,
          "low": 140.47,
          "close": 140.88,
          "volume": 37136.927,
          "close_time": 1763114399999,
          "quote_volume": 5259850.80206,
          "trades": 26399,
          "taker_buy_base": 16328.225,
          "taker_buy_quote": 2313241.35904
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 140.88,
          "high": 142.88,
          "low": 140.8,
          "close": 141.91,
          "volume": 46364.159,
          "close_time": 1763117999999,
          "quote_volume": 6578097.60104,
          "trades": 27883,
          "taker_buy_base": 25475.206,
          "taker_buy_quote": 3615976.4918
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 141.9,
          "high": 142.15,
          "low": 139.79,
          "close": 140.72,
          "volume": 53610.787,
          "close_time": 1763121599999,
          "quote_volume": 7546243.78894,
          "trades": 41817,
          "taker_buy_base": 28410.996,
          "taker_buy_quote": 3998919.0
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 140.71,
          "high": 140.71,
          "low": 135.69,
          "close": 138.66,
          "volume": 119521.86,
          "close_time": 1763125199999,
          "quote_volume": 16473885.5423,
          "trades": 94100,
          "taker_buy_base": 53623.714,
          "taker_buy_quote": 7387506.36686
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 138.66,
          "high": 139.74,
          "low": 135.86,
          "close": 138.86,
          "volume": 109144.292,
          "close_time": 1763128799999,
          "quote_volume": 15032105.20059,
          "trades": 83350,
          "taker_buy_base": 48745.969,
          "taker_buy_quote": 6717054.67825
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 138.86,
          "high": 142.76,
          "low": 137.46,
          "close": 142.11,
          "volume": 146046.618,
          "close_time": 1763132399999,
          "quote_volume": 20482704.78702,
          "trades": 99970,
          "taker_buy_base": 68111.372,
          "taker_buy_quote": 9552462.52045
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 142.11,
          "high": 143.66,
          "low": 140.11,
          "close": 142.15,
          "volume": 115549.609,
          "close_time": 1763135999999,
          "quote_volume": 16357727.91227,
          "trades": 81481,
          "taker_buy_base": 49678.546,
          "taker_buy_quote": 7038460.78077
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 142.15,
          "high": 144.15,
          "low": 141.49,
          "close": 143.36,
          "volume": 69627.902,
          "close_time": 1763139599999,
          "quote_volume": 9961814.28831,
          "trades": 55715,
          "taker_buy_base": 39681.027,
          "taker_buy_quote": 5677948.45105
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 143.37,
          "high": 143.91,
          "low": 140.52,
          "close": 141.36,
          "volume": 45767.124,
          "close_time": 1763143199999,
          "quote_volume": 6511511.77122,
          "trades": 33780,
          "taker_buy_base": 21407.017,
          "taker_buy_quote": 3046020.49152
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 141.36,
          "high": 142.85,
          "low": 140.65,
          "close": 141.23,
          "volume": 34943.838,
          "close_time": 1763146799999,
          "quote_volume": 4945815.17686,
          "trades": 28185,
          "taker_buy_base": 17163.363,
          "taker_buy_quote": 2429605.43485
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 141.23,
          "high": 143.51,
          "low": 140.86,
          "close": 143.06,
          "volume": 31599.957,
          "close_time": 1763150399999,
          "quote_volume": 4494440.28951,
          "trades": 25884,
          "taker_buy_base": 15171.299,
          "taker_buy_quote": 2157564.49045
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 143.06,
          "high": 143.17,
          "low": 139.15,
          "close": 139.54,
          "volume": 55363.153,
          "close_time": 1763153999999,
          "quote_volume": 7787052.45237,
          "trades": 34816,
          "taker_buy_base": 29831.981,
          "taker_buy_quote": 4192375.77328
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 139.54,
          "high": 141.16,
          "low": 139.02,
          "close": 140.57,
          "volume": 34635.59,
          "close_time": 1763157599999,
          "quote_volume": 4863271.38196,
          "trades": 23145,
          "taker_buy_base": 19667.039,
          "taker_buy_quote": 2761005.55658
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 140.56,
          "high": 141.76,
          "low": 139.54,
          "close": 140.24,
          "volume": 23179.146,
          "close_time": 1763161199999,
          "quote_volume": 3256897.53885,
          "trades": 21100,
          "taker_buy_base": 11832.583,
          "taker_buy_quote": 1663850.13978
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 140.18,
          "high": 140.19,
          "low": 137.12,
          "close": 138.83,
          "volume": 33344.79,
          "close_time": 1763164799999,
          "quote_volume": 4619808.79223,
          "trades": 30135,
          "taker_buy_base": 17122.906,
          "taker_buy_quote": 2371906.01568
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 138.83,
          "high": 141.21,
          "low": 138.66,
          "close": 141.0,
          "volume": 24683.71,
          "close_time": 1763168399999,
          "quote_volume": 3465230.74677,
          "trades": 21358,
          "taker_buy_base": 12903.411,
          "taker_buy_quote": 1810810.66008
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 141.02,
          "high": 142.25,
          "low": 140.18,
          "close": 141.94,
          "volume": 26504.124,
          "close_time": 1763171999999,
          "quote_volume": 3743876.77851,
          "trades": 20802,
          "taker_buy_base": 14660.358,
          "taker_buy_quote": 2071573.71877
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 141.94,
          "high": 143.07,
          "low": 141.53,
          "close": 143.01,
          "volume": 17458.832,
          "close_time": 1763175599999,
          "quote_volume": 2485221.73107,
          "trades": 16980,
          "taker_buy_base": 9112.766,
          "taker_buy_quote": 1297549.50574
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 143.0,
          "high": 143.27,
          "low": 142.37,
          "close": 142.46,
          "volume": 14338.522,
          "close_time": 1763179199999,
          "quote_volume": 2047821.90799,
          "trades": 15985,
          "taker_buy_base": 7568.121,
          "taker_buy_quote": 1081039.73133
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 142.47,
          "high": 143.02,
          "low": 141.75,
          "close": 142.32,
          "volume": 16721.623,
          "close_time": 1763182799999,
          "quote_volume": 2379270.95885,
          "trades": 10663,
          "taker_buy_base": 9250.698,
          "taker_buy_quote": 1316803.02575
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 142.33,
          "high": 143.12,
          "low": 142.25,
          "close": 142.78,
          "volume": 11476.239,
          "close_time": 1763186399999,
          "quote_volume": 1637889.44108,
          "trades": 11730,
          "taker_buy_base": 5543.799,
          "taker_buy_quote": 791306.34713
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 142.79,
          "high": 143.51,
          "low": 142.27,
          "close": 142.62,
          "volume": 16275.127,
          "close_time": 1763189999999,
          "quote_volume": 2325782.42866,
          "trades": 12212,
          "taker_buy_base": 7404.83,
          "taker_buy_quote": 1057959.65481
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 142.61,
          "high": 143.31,
          "low": 142.25,
          "close": 142.69,
          "volume": 13294.439,
          "close_time": 1763193599999,
          "quote_volume": 1896700.46407,
          "trades": 10086,
          "taker_buy_base": 5636.466,
          "taker_buy_quote": 804419.93371
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 142.69,
          "high": 142.77,
          "low": 140.42,
          "close": 140.72,
          "volume": 20517.612,
          "close_time": 1763197199999,
          "quote_volume": 2906201.89992,
          "trades": 14593,
          "taker_buy_base": 9962.508,
          "taker_buy_quote": 1410347.43076
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 140.71,
          "high": 141.64,
          "low": 140.44,
          "close": 140.87,
          "volume": 14059.482,
          "close_time": 1763200799999,
          "quote_volume": 1983378.0296,
          "trades": 13142,
          "taker_buy_base": 6588.629,
          "taker_buy_quote": 929384.80586
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 140.88,
          "high": 141.34,
          "low": 140.53,
          "close": 141.16,
          "volume": 13842.807,
          "close_time": 1763204399999,
          "quote_volume": 1950690.08143,
          "trades": 11281,
          "taker_buy_base": 6753.32,
          "taker_buy_quote": 951713.44475
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 141.16,
          "high": 141.31,
          "low": 139.87,
          "close": 140.14,
          "volume": 16276.824,
          "close_time": 1763207999999,
          "quote_volume": 2285406.69832,
          "trades": 8451,
          "taker_buy_base": 5535.998,
          "taker_buy_quote": 777986.82968
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 140.13,
          "high": 140.94,
          "low": 139.91,
          "close": 140.82,
          "volume": 11742.502,
          "close_time": 1763211599999,
          "quote_volume": 1649821.48204,
          "trades": 11940,
          "taker_buy_base": 5364.29,
          "taker_buy_quote": 753751.33257
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 140.81,
          "high": 141.89,
          "low": 140.55,
          "close": 141.59,
          "volume": 18624.512,
          "close_time": 1763215199999,
          "quote_volume": 2634064.18545,
          "trades": 17687,
          "taker_buy_base": 9126.308,
          "taker_buy_quote": 1290715.61054
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 141.59,
          "high": 141.68,
          "low": 140.7,
          "close": 141.44,
          "volume": 13309.647,
          "close_time": 1763218799999,
          "quote_volume": 1879971.20485,
          "trades": 9770,
          "taker_buy_base": 7698.048,
          "taker_buy_quote": 1087677.68807
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 141.44,
          "high": 142.19,
          "low": 141.2,
          "close": 141.66,
          "volume": 14554.377,
          "close_time": 1763222399999,
          "quote_volume": 2062423.3421,
          "trades": 10678,
          "taker_buy_base": 7602.241,
          "taker_buy_quote": 1077554.77556
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 141.66,
          "high": 142.75,
          "low": 140.74,
          "close": 142.67,
          "volume": 17285.598,
          "close_time": 1763225999999,
          "quote_volume": 2448019.11533,
          "trades": 13896,
          "taker_buy_base": 10176.443,
          "taker_buy_quote": 1441618.84794
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 142.68,
          "high": 144.61,
          "low": 142.43,
          "close": 143.36,
          "volume": 36340.343,
          "close_time": 1763229599999,
          "quote_volume": 5204851.0205,
          "trades": 20397,
          "taker_buy_base": 19492.63,
          "taker_buy_quote": 2792563.47702
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 143.36,
          "high": 143.37,
          "low": 142.09,
          "close": 142.41,
          "volume": 18138.84,
          "close_time": 1763233199999,
          "quote_volume": 2589277.50637,
          "trades": 10776,
          "taker_buy_base": 7678.853,
          "taker_buy_quote": 1096191.65244
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 142.42,
          "high": 142.82,
          "low": 141.63,
          "close": 141.7,
          "volume": 14045.236,
          "close_time": 1763236799999,
          "quote_volume": 1997204.18552,
          "trades": 6855,
          "taker_buy_base": 4009.639,
          "taker_buy_quote": 570372.25536
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 141.71,
          "high": 141.88,
          "low": 140.06,
          "close": 140.35,
          "volume": 22950.368,
          "close_time": 1763240399999,
          "quote_volume": 3236516.79142,
          "trades": 13304,
          "taker_buy_base": 11708.508,
          "taker_buy_quote": 1652097.13219
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 140.35,
          "high": 140.74,
          "low": 138.54,
          "close": 138.92,
          "volume": 20312.166,
          "close_time": 1763243999999,
          "quote_volume": 2834437.44761,
          "trades": 15262,
          "taker_buy_base": 8917.303,
          "taker_buy_quote": 1245058.17284
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 138.91,
          "high": 139.94,
          "low": 138.55,
          "close": 139.77,
          "volume": 18449.104,
          "close_time": 1763247599999,
          "quote_volume": 2569462.34035,
          "trades": 13987,
          "taker_buy_base": 11490.457,
          "taker_buy_quote": 1600329.5369
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 139.77,
          "high": 140.13,
          "low": 139.41,
          "close": 139.55,
          "volume": 7127.462,
          "close_time": 1763251199999,
          "quote_volume": 996194.49512,
          "trades": 6315,
          "taker_buy_base": 3585.413,
          "taker_buy_quote": 501216.9303
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 139.56,
          "high": 139.73,
          "low": 138.57,
          "close": 139.19,
          "volume": 12040.067,
          "close_time": 1763254799999,
          "quote_volume": 1675365.04335,
          "trades": 11331,
          "taker_buy_base": 6464.839,
          "taker_buy_quote": 899743.77722
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 139.19,
          "high": 139.47,
          "low": 137.34,
          "close": 138.74,
          "volume": 27380.541,
          "close_time": 1763258399999,
          "quote_volume": 3787016.28004,
          "trades": 22182,
          "taker_buy_base": 13922.665,
          "taker_buy_quote": 1926009.61697
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 138.72,
          "high": 140.77,
          "low": 138.39,
          "close": 140.77,
          "volume": 23295.047,
          "close_time": 1763261999999,
          "quote_volume": 3256179.35114,
          "trades": 18227,
          "taker_buy_base": 10727.062,
          "taker_buy_quote": 1499657.68136
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 140.76,
          "high": 141.43,
          "low": 140.24,
          "close": 141.34,
          "volume": 15304.471,
          "close_time": 1763265599999,
          "quote_volume": 2157454.86678,
          "trades": 11227,
          "taker_buy_base": 7881.713,
          "taker_buy_quote": 1111141.34214
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 141.33,
          "high": 141.54,
          "low": 140.65,
          "close": 141.26,
          "volume": 11732.935,
          "close_time": 1763269199999,
          "quote_volume": 1655428.1334,
          "trades": 7221,
          "taker_buy_base": 6423.79,
          "taker_buy_quote": 906366.40923
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 141.27,
          "high": 142.13,
          "low": 141.19,
          "close": 141.37,
          "volume": 13768.247,
          "close_time": 1763272799999,
          "quote_volume": 1950214.80784,
          "trades": 9354,
          "taker_buy_base": 6798.459,
          "taker_buy_quote": 963122.4647
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 141.38,
          "high": 142.08,
          "low": 141.26,
          "close": 141.59,
          "volume": 8483.059,
          "close_time": 1763276399999,
          "quote_volume": 1203118.70139,
          "trades": 5379,
          "taker_buy_base": 4934.336,
          "taker_buy_quote": 699904.83998
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 141.6,
          "high": 142.39,
          "low": 141.14,
          "close": 142.23,
          "volume": 11526.865,
          "close_time": 1763279999999,
          "quote_volume": 1633125.10159,
          "trades": 8948,
          "taker_buy_base": 6672.508,
          "taker_buy_quote": 945454.35633
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 142.23,
          "high": 142.53,
          "low": 141.56,
          "close": 142.13,
          "volume": 9758.032,
          "close_time": 1763283599999,
          "quote_volume": 1385049.57766,
          "trades": 7644,
          "taker_buy_base": 5201.29,
          "taker_buy_quote": 738109.51001
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 142.14,
          "high": 143.28,
          "low": 141.3,
          "close": 143.23,
          "volume": 20782.974,
          "close_time": 1763287199999,
          "quote_volume": 2957958.60618,
          "trades": 12274,
          "taker_buy_base": 11967.506,
          "taker_buy_quote": 1704572.79479
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 143.2,
          "high": 143.25,
          "low": 142.64,
          "close": 142.83,
          "volume": 16072.775,
          "close_time": 1763290799999,
          "quote_volume": 2298364.10708,
          "trades": 11207,
          "taker_buy_base": 7679.184,
          "taker_buy_quote": 1098225.55118
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 142.84,
          "high": 143.03,
          "low": 139.44,
          "close": 139.87,
          "volume": 41257.214,
          "close_time": 1763294399999,
          "quote_volume": 5815531.85661,
          "trades": 25943,
          "taker_buy_base": 15669.038,
          "taker_buy_quote": 2208831.48363
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 139.88,
          "high": 140.58,
          "low": 139.05,
          "close": 139.99,
          "volume": 28109.448,
          "close_time": 1763297999999,
          "quote_volume": 3935626.91631,
          "trades": 21048,
          "taker_buy_base": 12335.615,
          "taker_buy_quote": 1727472.25788
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 139.98,
          "high": 140.52,
          "low": 138.76,
          "close": 139.41,
          "volume": 23877.173,
          "close_time": 1763301599999,
          "quote_volume": 3336561.11764,
          "trades": 17017,
          "taker_buy_base": 8673.376,
          "taker_buy_quote": 1211755.06404
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 139.41,
          "high": 140.8,
          "low": 139.38,
          "close": 140.38,
          "volume": 13480.044,
          "close_time": 1763305199999,
          "quote_volume": 1888182.08697,
          "trades": 10594,
          "taker_buy_base": 7970.303,
          "taker_buy_quote": 1116820.18512
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 140.38,
          "high": 140.4,
          "low": 137.08,
          "close": 137.42,
          "volume": 45799.455,
          "close_time": 1763308799999,
          "quote_volume": 6335586.58866,
          "trades": 22458,
          "taker_buy_base": 14285.294,
          "taker_buy_quote": 1980279.20271
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 137.41,
          "high": 138.17,
          "low": 135.3,
          "close": 135.67,
          "volume": 75657.525,
          "close_time": 1763312399999,
          "quote_volume": 10323613.17395,
          "trades": 51222,
          "taker_buy_base": 35179.247,
          "taker_buy_quote": 4802870.57732
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 135.66,
          "high": 136.36,
          "low": 134.32,
          "close": 135.76,
          "volume": 70436.245,
          "close_time": 1763315999999,
          "quote_volume": 9540201.00056,
          "trades": 38929,
          "taker_buy_base": 31743.612,
          "taker_buy_quote": 4301733.04338
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 135.75,
          "high": 138.46,
          "low": 135.18,
          "close": 135.77,
          "volume": 74164.439,
          "close_time": 1763319599999,
          "quote_volume": 10132752.10426,
          "trades": 46073,
          "taker_buy_base": 40057.58,
          "taker_buy_quote": 5470782.3674
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 135.77,
          "high": 137.98,
          "low": 135.68,
          "close": 136.8,
          "volume": 44676.256,
          "close_time": 1763323199999,
          "quote_volume": 6123698.33748,
          "trades": 27126,
          "taker_buy_base": 24129.022,
          "taker_buy_quote": 3306327.30885
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 136.79,
          "high": 138.1,
          "low": 136.58,
          "close": 136.58,
          "volume": 21657.977,
          "close_time": 1763326799999,
          "quote_volume": 2975630.17063,
          "trades": 16655,
          "taker_buy_base": 11173.476,
          "taker_buy_quote": 1535664.99087
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 136.59,
          "high": 136.71,
          "low": 135.38,
          "close": 136.36,
          "volume": 25043.14,
          "close_time": 1763330399999,
          "quote_volume": 3402983.58538,
          "trades": 14742,
          "taker_buy_base": 10626.772,
          "taker_buy_quote": 1444172.56223
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 136.38,
          "high": 137.88,
          "low": 135.02,
          "close": 137.23,
          "volume": 64203.121,
          "close_time": 1763333999999,
          "quote_volume": 8769858.09697,
          "trades": 9432,
          "taker_buy_base": 18150.081,
          "taker_buy_quote": 2478814.12505
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 137.26,
          "high": 138.05,
          "low": 134.85,
          "close": 137.11,
          "volume": 99573.65,
          "close_time": 1763337599999,
          "quote_volume": 13606524.5617,
          "trades": 17067,
          "taker_buy_base": 32156.304,
          "taker_buy_quote": 4399204.85561
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 137.09,
          "high": 139.45,
          "low": 136.03,
          "close": 139.1,
          "volume": 43082.61,
          "close_time": 1763341199999,
          "quote_volume": 5951444.96048,
          "trades": 10590,
          "taker_buy_base": 22606.823,
          "taker_buy_quote": 3124172.49409
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 139.14,
          "high": 139.41,
          "low": 138.09,
          "close": 138.2,
          "volume": 23846.398,
          "close_time": 1763344799999,
          "quote_volume": 3308650.08497,
          "trades": 5557,
          "taker_buy_base": 12401.112,
          "taker_buy_quote": 1720662.14433
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 138.21,
          "high": 139.26,
          "low": 137.91,
          "close": 138.81,
          "volume": 16120.119,
          "close_time": 1763348399999,
          "quote_volume": 2236378.9968,
          "trades": 4340,
          "taker_buy_base": 10635.401,
          "taker_buy_quote": 1475296.0496
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 138.82,
          "high": 140.58,
          "low": 138.78,
          "close": 140.17,
          "volume": 14252.816,
          "close_time": 1763351999999,
          "quote_volume": 1994632.78897,
          "trades": 5386,
          "taker_buy_base": 8312.659,
          "taker_buy_quote": 1163211.21483
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 140.18,
          "high": 140.72,
          "low": 139.6,
          "close": 140.28,
          "volume": 13127.815,
          "close_time": 1763355599999,
          "quote_volume": 1841171.43668,
          "trades": 3914,
          "taker_buy_base": 7068.859,
          "taker_buy_quote": 991421.92844
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 140.29,
          "high": 140.73,
          "low": 139.8,
          "close": 140.5,
          "volume": 9800.924,
          "close_time": 1763359199999,
          "quote_volume": 1374255.73623,
          "trades": 3236,
          "taker_buy_base": 4928.119,
          "taker_buy_quote": 691132.81601
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 140.51,
          "high": 141.48,
          "low": 140.04,
          "close": 141.31,
          "volume": 13692.08,
          "close_time": 1763362799999,
          "quote_volume": 1928120.31296,
          "trades": 5394,
          "taker_buy_base": 7137.46,
          "taker_buy_quote": 1005507.19071
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 141.3,
          "high": 141.77,
          "low": 141.01,
          "close": 141.24,
          "volume": 19629.437,
          "close_time": 1763366399999,
          "quote_volume": 2776911.45277,
          "trades": 4560,
          "taker_buy_base": 8898.174,
          "taker_buy_quote": 1258796.81733
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 141.25,
          "high": 141.69,
          "low": 140.92,
          "close": 141.27,
          "volume": 33961.481,
          "close_time": 1763369999999,
          "quote_volume": 4795907.41944,
          "trades": 7453,
          "taker_buy_base": 15929.998,
          "taker_buy_quote": 2249069.32557
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 141.28,
          "high": 142.53,
          "low": 140.87,
          "close": 141.92,
          "volume": 25048.916,
          "close_time": 1763373599999,
          "quote_volume": 3549644.36319,
          "trades": 7095,
          "taker_buy_base": 12952.936,
          "taker_buy_quote": 1835976.38007
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 141.91,
          "high": 142.42,
          "low": 141.7,
          "close": 142.18,
          "volume": 13439.02,
          "close_time": 1763377199999,
          "quote_volume": 1908507.75587,
          "trades": 4447,
          "taker_buy_base": 4848.962,
          "taker_buy_quote": 688848.69993
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 142.19,
          "high": 142.72,
          "low": 141.64,
          "close": 141.79,
          "volume": 14407.781,
          "close_time": 1763380799999,
          "quote_volume": 2048669.3144,
          "trades": 4790,
          "taker_buy_base": 6692.315,
          "taker_buy_quote": 951803.90323
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 141.79,
          "high": 142.58,
          "low": 141.49,
          "close": 141.71,
          "volume": 20869.53,
          "close_time": 1763384399999,
          "quote_volume": 2960049.69407,
          "trades": 4663,
          "taker_buy_base": 10002.804,
          "taker_buy_quote": 1418450.23394
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 141.72,
          "high": 141.91,
          "low": 137.05,
          "close": 137.94,
          "volume": 148150.248,
          "close_time": 1763387999999,
          "quote_volume": 20594692.09071,
          "trades": 21485,
          "taker_buy_base": 51843.681,
          "taker_buy_quote": 7208712.01462
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 137.93,
          "high": 143.17,
          "low": 136.71,
          "close": 140.06,
          "volume": 158112.238,
          "close_time": 1763391599999,
          "quote_volume": 22103662.2186,
          "trades": 28853,
          "taker_buy_base": 90972.37,
          "taker_buy_quote": 12710118.24949
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 140.05,
          "high": 140.71,
          "low": 136.75,
          "close": 137.07,
          "volume": 89283.452,
          "close_time": 1763395199999,
          "quote_volume": 12327827.46177,
          "trades": 19853,
          "taker_buy_base": 46127.133,
          "taker_buy_quote": 6373317.16234
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 137.07,
          "high": 137.11,
          "low": 133.22,
          "close": 135.78,
          "volume": 175514.33,
          "close_time": 1763398799999,
          "quote_volume": 23660088.11547,
          "trades": 25423,
          "taker_buy_base": 87148.804,
          "taker_buy_quote": 11742776.82236
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 135.78,
          "high": 135.86,
          "low": 131.67,
          "close": 131.94,
          "volume": 90236.271,
          "close_time": 1763402399999,
          "quote_volume": 12032862.92833,
          "trades": 16923,
          "taker_buy_base": 40862.92,
          "taker_buy_quote": 5458445.54336
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 131.97,
          "high": 133.07,
          "low": 130.33,
          "close": 130.44,
          "volume": 114367.432,
          "close_time": 1763405999999,
          "quote_volume": 15031843.69475,
          "trades": 17424,
          "taker_buy_base": 54425.088,
          "taker_buy_quote": 7155450.36268
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 130.43,
          "high": 131.19,
          "low": 129.13,
          "close": 129.53,
          "volume": 122585.932,
          "close_time": 1763409599999,
          "quote_volume": 15940717.6041,
          "trades": 22677,
          "taker_buy_base": 50836.401,
          "taker_buy_quote": 6615551.1965
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 129.52,
          "high": 130.76,
          "low": 128.69,
          "close": 130.19,
          "volume": 105194.826,
          "close_time": 1763413199999,
          "quote_volume": 13651930.87829,
          "trades": 16888,
          "taker_buy_base": 50364.363,
          "taker_buy_quote": 6538438.26284
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 130.21,
          "high": 130.85,
          "low": 129.68,
          "close": 130.56,
          "volume": 48571.379,
          "close_time": 1763416799999,
          "quote_volume": 6330324.97356,
          "trades": 10612,
          "taker_buy_base": 26476.768,
          "taker_buy_quote": 3451508.93989
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 130.57,
          "high": 131.82,
          "low": 130.17,
          "close": 131.2,
          "volume": 48166.752,
          "close_time": 1763420399999,
          "quote_volume": 6313456.47344,
          "trades": 12244,
          "taker_buy_base": 29186.722,
          "taker_buy_quote": 3825057.10368
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 131.2,
          "high": 131.66,
          "low": 130.15,
          "close": 130.85,
          "volume": 37188.521,
          "close_time": 1763423999999,
          "quote_volume": 4862194.90007,
          "trades": 14127,
          "taker_buy_base": 18844.978,
          "taker_buy_quote": 2464419.98876
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 130.87,
          "high": 131.39,
          "low": 128.87,
          "close": 131.17,
          "volume": 56681.055,
          "close_time": 1763427599999,
          "quote_volume": 7382162.50754,
          "trades": 13436,
          "taker_buy_base": 27357.584,
          "taker_buy_quote": 3569388.23511
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 131.17,
          "high": 132.28,
          "low": 130.84,
          "close": 131.84,
          "volume": 34632.661,
          "close_time": 1763431199999,
          "quote_volume": 4556917.97987,
          "trades": 12369,
          "taker_buy_base": 20262.65,
          "taker_buy_quote": 2666141.78101
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 131.83,
          "high": 134.53,
          "low": 130.33,
          "close": 132.25,
          "volume": 73180.561,
          "close_time": 1763434799999,
          "quote_volume": 9709738.3679,
          "trades": 21014,
          "taker_buy_base": 34098.185,
          "taker_buy_quote": 4529775.30756
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 132.27,
          "high": 135.1,
          "low": 131.29,
          "close": 134.37,
          "volume": 75880.88,
          "close_time": 1763438399999,
          "quote_volume": 10088628.78964,
          "trades": 16889,
          "taker_buy_base": 39557.555,
          "taker_buy_quote": 5262991.1642
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 134.4,
          "high": 135.99,
          "low": 132.42,
          "close": 135.42,
          "volume": 78750.729,
          "close_time": 1763441999999,
          "quote_volume": 10534420.06508,
          "trades": 15392,
          "taker_buy_base": 43078.471,
          "taker_buy_quote": 5766070.9336
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 135.42,
          "high": 136.6,
          "low": 134.81,
          "close": 135.81,
          "volume": 48390.772,
          "close_time": 1763445599999,
          "quote_volume": 6570237.70734,
          "trades": 11726,
          "taker_buy_base": 26945.017,
          "taker_buy_quote": 3657500.05112
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 135.83,
          "high": 136.96,
          "low": 134.78,
          "close": 135.55,
          "volume": 104052.598,
          "close_time": 1763449199999,
          "quote_volume": 14121445.65724,
          "trades": 17157,
          "taker_buy_base": 46126.846,
          "taker_buy_quote": 6277951.86233
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 135.54,
          "high": 137.68,
          "low": 134.88,
          "close": 136.79,
          "volume": 67295.324,
          "close_time": 1763452799999,
          "quote_volume": 9194791.30386,
          "trades": 16620,
          "taker_buy_base": 34429.427,
          "taker_buy_quote": 4701870.36916
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 136.84,
          "high": 138.14,
          "low": 136.82,
          "close": 137.64,
          "volume": 41820.042,
          "close_time": 1763456399999,
          "quote_volume": 5749586.08896,
          "trades": 9764,
          "taker_buy_base": 25870.993,
          "taker_buy_quote": 3557480.18571
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 137.63,
          "high": 138.05,
          "low": 136.34,
          "close": 137.75,
          "volume": 34129.453,
          "close_time": 1763459999999,
          "quote_volume": 4681131.2833,
          "trades": 9308,
          "taker_buy_base": 17182.42,
          "taker_buy_quote": 2356581.62212
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 137.74,
          "high": 139.0,
          "low": 137.5,
          "close": 137.87,
          "volume": 26075.56,
          "close_time": 1763463599999,
          "quote_volume": 3600120.89758,
          "trades": 9397,
          "taker_buy_base": 14597.307,
          "taker_buy_quote": 2015714.81174
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 137.86,
          "high": 138.08,
          "low": 137.16,
          "close": 137.74,
          "volume": 14991.842,
          "close_time": 1763467199999,
          "quote_volume": 2064469.48346,
          "trades": 6075,
          "taker_buy_base": 6804.67,
          "taker_buy_quote": 937284.92597
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 137.74,
          "high": 138.47,
          "low": 136.86,
          "close": 138.09,
          "volume": 34574.907,
          "close_time": 1763470799999,
          "quote_volume": 4758195.69206,
          "trades": 8654,
          "taker_buy_base": 16511.155,
          "taker_buy_quote": 2273330.0246
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 138.1,
          "high": 138.28,
          "low": 136.7,
          "close": 138.16,
          "volume": 31998.677,
          "close_time": 1763474399999,
          "quote_volume": 4399775.84689,
          "trades": 10750,
          "taker_buy_base": 15793.791,
          "taker_buy_quote": 2172590.71293
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 138.16,
          "high": 139.77,
          "low": 137.38,
          "close": 137.38,
          "volume": 75638.168,
          "close_time": 1763477999999,
          "quote_volume": 10487813.93546,
          "trades": 19891,
          "taker_buy_base": 41782.015,
          "taker_buy_quote": 5795204.34157
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 137.37,
          "high": 142.05,
          "low": 137.08,
          "close": 139.62,
          "volume": 140043.134,
          "close_time": 1763481599999,
          "quote_volume": 19612576.78121,
          "trades": 23990,
          "taker_buy_base": 74647.528,
          "taker_buy_quote": 10456347.86913
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 139.63,
          "high": 141.89,
          "low": 138.69,
          "close": 141.03,
          "volume": 86161.945,
          "close_time": 1763485199999,
          "quote_volume": 12095335.67051,
          "trades": 16585,
          "taker_buy_base": 48721.622,
          "taker_buy_quote": 6841361.99902
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 141.02,
          "high": 141.12,
          "low": 139.25,
          "close": 140.01,
          "volume": 44235.603,
          "close_time": 1763488799999,
          "quote_volume": 6197378.90881,
          "trades": 11487,
          "taker_buy_base": 19867.685,
          "taker_buy_quote": 2785091.41863
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 140.01,
          "high": 141.77,
          "low": 139.93,
          "close": 141.42,
          "volume": 31790.19,
          "close_time": 1763492399999,
          "quote_volume": 4483178.30901,
          "trades": 9258,
          "taker_buy_base": 20786.106,
          "taker_buy_quote": 2931525.47454
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 141.42,
          "high": 142.08,
          "low": 140.86,
          "close": 141.41,
          "volume": 27722.938,
          "close_time": 1763495999999,
          "quote_volume": 3921227.43945,
          "trades": 12323,
          "taker_buy_base": 13857.567,
          "taker_buy_quote": 1960833.58963
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 141.4,
          "high": 142.07,
          "low": 141.05,
          "close": 141.1,
          "volume": 25896.658,
          "close_time": 1763499599999,
          "quote_volume": 3666088.03251,
          "trades": 11509,
          "taker_buy_base": 14727.802,
          "taker_buy_quote": 2084934.88013
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 141.1,
          "high": 141.54,
          "low": 139.62,
          "close": 139.71,
          "volume": 32227.956,
          "close_time": 1763503199999,
          "quote_volume": 4525526.55184,
          "trades": 11565,
          "taker_buy_base": 12939.756,
          "taker_buy_quote": 1817522.29607
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 139.71,
          "high": 141.83,
          "low": 139.69,
          "close": 141.4,
          "volume": 33673.69,
          "close_time": 1763506799999,
          "quote_volume": 4745831.8161,
          "trades": 14065,
          "taker_buy_base": 20863.592,
          "taker_buy_quote": 2940762.56232
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 141.4,
          "high": 141.59,
          "low": 140.44,
          "close": 140.67,
          "volume": 13236.347,
          "close_time": 1763510399999,
          "quote_volume": 1865242.75875,
          "trades": 6937,
          "taker_buy_base": 7032.925,
          "taker_buy_quote": 990756.12632
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 140.67,
          "high": 141.62,
          "low": 139.26,
          "close": 141.12,
          "volume": 58545.27,
          "close_time": 1763513999999,
          "quote_volume": 8213269.74586,
          "trades": 31734,
          "taker_buy_base": 34722.311,
          "taker_buy_quote": 4871048.74405
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 141.12,
          "high": 141.76,
          "low": 139.77,
          "close": 140.34,
          "volume": 54782.036,
          "close_time": 1763517599999,
          "quote_volume": 7712440.4614,
          "trades": 24185,
          "taker_buy_base": 25349.307,
          "taker_buy_quote": 3567532.75362
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 140.35,
          "high": 142.78,
          "low": 140.01,
          "close": 142.14,
          "volume": 25596.93,
          "close_time": 1763521199999,
          "quote_volume": 3626172.60981,
          "trades": 11485,
          "taker_buy_base": 13737.709,
          "taker_buy_quote": 1946987.30746
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 142.15,
          "high": 142.39,
          "low": 139.36,
          "close": 139.75,
          "volume": 29378.86,
          "close_time": 1763524799999,
          "quote_volume": 4136006.15829,
          "trades": 13557,
          "taker_buy_base": 11673.94,
          "taker_buy_quote": 1642770.88639
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 139.74,
          "high": 140.18,
          "low": 138.35,
          "close": 138.59,
          "volume": 31480.992,
          "close_time": 1763528399999,
          "quote_volume": 4381907.82721,
          "trades": 11196,
          "taker_buy_base": 14480.079,
          "taker_buy_quote": 2016424.84363
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 138.59,
          "high": 139.07,
          "low": 137.05,
          "close": 137.94,
          "volume": 50813.324,
          "close_time": 1763531999999,
          "quote_volume": 7007551.73521,
          "trades": 13673,
          "taker_buy_base": 25920.905,
          "taker_buy_quote": 3574382.63048
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 137.94,
          "high": 139.27,
          "low": 137.53,
          "close": 138.99,
          "volume": 30482.014,
          "close_time": 1763535599999,
          "quote_volume": 4220201.16351,
          "trades": 9735,
          "taker_buy_base": 15945.473,
          "taker_buy_quote": 2207524.36003
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 138.98,
          "high": 141.05,
          "low": 138.9,
          "close": 140.53,
          "volume": 37748.64,
          "close_time": 1763539199999,
          "quote_volume": 5283675.98051,
          "trades": 13135,
          "taker_buy_base": 19534.015,
          "taker_buy_quote": 2734008.10107
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 140.52,
          "high": 140.96,
          "low": 139.75,
          "close": 140.14,
          "volume": 25411.885,
          "close_time": 1763542799999,
          "quote_volume": 3565524.56074,
          "trades": 11402,
          "taker_buy_base": 12949.026,
          "taker_buy_quote": 1817611.32427
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 140.13,
          "high": 140.15,
          "low": 138.93,
          "close": 139.66,
          "volume": 27713.462,
          "close_time": 1763546399999,
          "quote_volume": 3865287.01802,
          "trades": 10495,
          "taker_buy_base": 11574.78,
          "taker_buy_quote": 1614203.44199
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 139.66,
          "high": 140.27,
          "low": 139.17,
          "close": 139.48,
          "volume": 13428.331,
          "close_time": 1763549999999,
          "quote_volume": 1875008.81337,
          "trades": 6321,
          "taker_buy_base": 7786.428,
          "taker_buy_quote": 1087551.47573
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 139.47,
          "high": 139.74,
          "low": 138.3,
          "close": 138.51,
          "volume": 20418.937,
          "close_time": 1763553599999,
          "quote_volume": 2839931.19451,
          "trades": 9234,
          "taker_buy_base": 10320.885,
          "taker_buy_quote": 1435634.82273
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 138.51,
          "high": 139.14,
          "low": 138.11,
          "close": 138.89,
          "volume": 19711.861,
          "close_time": 1763557199999,
          "quote_volume": 2732302.14934,
          "trades": 13650,
          "taker_buy_base": 9728.526,
          "taker_buy_quote": 1348942.09406
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 138.88,
          "high": 138.89,
          "low": 136.63,
          "close": 136.67,
          "volume": 33753.625,
          "close_time": 1763560799999,
          "quote_volume": 4646046.30633,
          "trades": 15858,
          "taker_buy_base": 14952.287,
          "taker_buy_quote": 2058907.01616
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 136.67,
          "high": 137.82,
          "low": 135.9,
          "close": 137.15,
          "volume": 99158.648,
          "close_time": 1763564399999,
          "quote_volume": 13551243.49739,
          "trades": 28678,
          "taker_buy_base": 56598.492,
          "taker_buy_quote": 7733845.32872
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 137.16,
          "high": 139.02,
          "low": 134.35,
          "close": 134.56,
          "volume": 107810.587,
          "close_time": 1763567999999,
          "quote_volume": 14715954.92477,
          "trades": 25030,
          "taker_buy_base": 52688.892,
          "taker_buy_quote": 7193702.72183
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 134.55,
          "high": 135.39,
          "low": 132.79,
          "close": 133.31,
          "volume": 87713.057,
          "close_time": 1763571599999,
          "quote_volume": 11750252.03138,
          "trades": 23367,
          "taker_buy_base": 39334.503,
          "taker_buy_quote": 5271943.93151
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 133.3,
          "high": 133.74,
          "low": 131.28,
          "close": 132.11,
          "volume": 62476.623,
          "close_time": 1763575199999,
          "quote_volume": 8261794.20147,
          "trades": 20837,
          "taker_buy_base": 32642.902,
          "taker_buy_quote": 4317157.3274
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 132.1,
          "high": 132.43,
          "low": 130.41,
          "close": 131.37,
          "volume": 58382.348,
          "close_time": 1763578799999,
          "quote_volume": 7658854.82513,
          "trades": 16337,
          "taker_buy_base": 29837.315,
          "taker_buy_quote": 3917561.34521
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 131.38,
          "high": 131.99,
          "low": 130.71,
          "close": 131.62,
          "volume": 32972.066,
          "close_time": 1763582399999,
          "quote_volume": 4327133.0274,
          "trades": 14264,
          "taker_buy_base": 18430.921,
          "taker_buy_quote": 2419017.77654
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 131.62,
          "high": 133.49,
          "low": 131.24,
          "close": 133.1,
          "volume": 61204.83,
          "close_time": 1763585999999,
          "quote_volume": 8104830.6156,
          "trades": 18681,
          "taker_buy_base": 35331.116,
          "taker_buy_quote": 4682176.28193
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 133.1,
          "high": 135.89,
          "low": 132.63,
          "close": 135.34,
          "volume": 86364.377,
          "close_time": 1763589599999,
          "quote_volume": 11627181.50202,
          "trades": 27991,
          "taker_buy_base": 49028.42,
          "taker_buy_quote": 6601663.64035
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 135.33,
          "high": 135.58,
          "low": 134.11,
          "close": 135.45,
          "volume": 29197.023,
          "close_time": 1763593199999,
          "quote_volume": 3941028.18353,
          "trades": 12368,
          "taker_buy_base": 14821.942,
          "taker_buy_quote": 2001691.98487
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 135.44,
          "high": 136.96,
          "low": 135.31,
          "close": 136.95,
          "volume": 36423.539,
          "close_time": 1763596799999,
          "quote_volume": 4969767.63713,
          "trades": 14625,
          "taker_buy_base": 20776.454,
          "taker_buy_quote": 2833682.19065
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 136.96,
          "high": 138.05,
          "low": 136.25,
          "close": 137.62,
          "volume": 25303.964,
          "close_time": 1763600399999,
          "quote_volume": 3472034.5642,
          "trades": 16838,
          "taker_buy_base": 13938.909,
          "taker_buy_quote": 1912542.97811
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 137.62,
          "high": 139.72,
          "low": 137.38,
          "close": 139.58,
          "volume": 33991.084,
          "close_time": 1763603999999,
          "quote_volume": 4720270.31195,
          "trades": 15165,
          "taker_buy_base": 19477.446,
          "taker_buy_quote": 2703950.74315
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 139.58,
          "high": 144.13,
          "low": 139.3,
          "close": 143.58,
          "volume": 118307.501,
          "close_time": 1763607599999,
          "quote_volume": 16863798.7334,
          "trades": 31362,
          "taker_buy_base": 64438.221,
          "taker_buy_quote": 9176667.7727
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 143.57,
          "high": 144.35,
          "low": 142.84,
          "close": 143.1,
          "volume": 38585.311,
          "close_time": 1763611199999,
          "quote_volume": 5540426.62541,
          "trades": 12594,
          "taker_buy_base": 16708.352,
          "taker_buy_quote": 2400215.39347
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 143.1,
          "high": 144.63,
          "low": 142.32,
          "close": 144.56,
          "volume": 36864.047,
          "close_time": 1763614799999,
          "quote_volume": 5279740.02274,
          "trades": 16302,
          "taker_buy_base": 17474.896,
          "taker_buy_quote": 2504704.22958
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 144.56,
          "high": 144.7,
          "low": 143.52,
          "close": 144.0,
          "volume": 27665.98,
          "close_time": 1763618399999,
          "quote_volume": 3984730.10412,
          "trades": 9582,
          "taker_buy_base": 10976.735,
          "taker_buy_quote": 1581195.88775
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 144.01,
          "high": 144.28,
          "low": 142.01,
          "close": 142.73,
          "volume": 47985.904,
          "close_time": 1763621999999,
          "quote_volume": 6874897.89346,
          "trades": 16125,
          "taker_buy_base": 21443.012,
          "taker_buy_quote": 3075732.38968
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 142.73,
          "high": 143.78,
          "low": 142.63,
          "close": 143.68,
          "volume": 36961.005,
          "close_time": 1763625599999,
          "quote_volume": 5290616.73893,
          "trades": 10606,
          "taker_buy_base": 23713.687,
          "taker_buy_quote": 3394204.04901
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 143.68,
          "high": 143.83,
          "low": 142.82,
          "close": 143.29,
          "volume": 20358.736,
          "close_time": 1763629199999,
          "quote_volume": 2918433.95096,
          "trades": 8729,
          "taker_buy_base": 10367.851,
          "taker_buy_quote": 1486383.77171
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 143.3,
          "high": 143.34,
          "low": 141.3,
          "close": 141.93,
          "volume": 42587.733,
          "close_time": 1763632799999,
          "quote_volume": 6051278.15096,
          "trades": 16465,
          "taker_buy_base": 17681.613,
          "taker_buy_quote": 2512679.25749
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 141.94,
          "high": 142.22,
          "low": 140.9,
          "close": 142.15,
          "volume": 27443.773,
          "close_time": 1763636399999,
          "quote_volume": 3883518.20163,
          "trades": 11394,
          "taker_buy_base": 13253.767,
          "taker_buy_quote": 1876524.98062
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 142.15,
          "high": 142.38,
          "low": 141.42,
          "close": 142.0,
          "volume": 16952.574,
          "close_time": 1763639999999,
          "quote_volume": 2405536.25201,
          "trades": 7239,
          "taker_buy_base": 8818.473,
          "taker_buy_quote": 1251523.6316
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 142.0,
          "high": 142.29,
          "low": 141.24,
          "close": 141.92,
          "volume": 23214.38,
          "close_time": 1763643599999,
          "quote_volume": 3292935.89303,
          "trades": 9798,
          "taker_buy_base": 10439.43,
          "taker_buy_quote": 1480639.09283
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 141.91,
          "high": 143.27,
          "low": 140.42,
          "close": 140.6,
          "volume": 68130.231,
          "close_time": 1763647199999,
          "quote_volume": 9661825.14214,
          "trades": 19294,
          "taker_buy_base": 34928.251,
          "taker_buy_quote": 4956494.71616
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 140.6,
          "high": 141.43,
          "low": 138.85,
          "close": 140.85,
          "volume": 100465.845,
          "close_time": 1763650799999,
          "quote_volume": 14089426.26435,
          "trades": 24121,
          "taker_buy_base": 53260.287,
          "taker_buy_quote": 7468613.10406
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 140.85,
          "high": 141.0,
          "low": 138.22,
          "close": 138.45,
          "volume": 77055.788,
          "close_time": 1763654399999,
          "quote_volume": 10748943.33285,
          "trades": 20111,
          "taker_buy_base": 40502.184,
          "taker_buy_quote": 5652068.97183
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 138.45,
          "high": 138.62,
          "low": 131.47,
          "close": 132.54,
          "volume": 259900.523,
          "close_time": 1763657999999,
          "quote_volume": 34873726.10468,
          "trades": 43381,
          "taker_buy_base": 106196.088,
          "taker_buy_quote": 14230119.90934
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 132.53,
          "high": 133.03,
          "low": 131.01,
          "close": 132.71,
          "volume": 116328.542,
          "close_time": 1763661599999,
          "quote_volume": 15361433.32002,
          "trades": 23504,
          "taker_buy_base": 62040.337,
          "taker_buy_quote": 8193815.93278
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 132.69,
          "high": 134.48,
          "low": 131.9,
          "close": 132.47,
          "volume": 107500.709,
          "close_time": 1763665199999,
          "quote_volume": 14328104.66878,
          "trades": 19390,
          "taker_buy_base": 49138.062,
          "taker_buy_quote": 6549781.79421
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 132.46,
          "high": 134.32,
          "low": 131.53,
          "close": 133.77,
          "volume": 78435.85,
          "close_time": 1763668799999,
          "quote_volume": 10396267.88835,
          "trades": 27179,
          "taker_buy_base": 33603.787,
          "taker_buy_quote": 4455460.57718
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 133.77,
          "high": 134.53,
          "low": 132.52,
          "close": 133.56,
          "volume": 62113.731,
          "close_time": 1763672399999,
          "quote_volume": 8298996.69704,
          "trades": 20261,
          "taker_buy_base": 30289.0,
          "taker_buy_quote": 4047435.47456
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 133.56,
          "high": 135.15,
          "low": 133.43,
          "close": 134.0,
          "volume": 61954.553,
          "close_time": 1763675999999,
          "quote_volume": 8313512.22344,
          "trades": 14196,
          "taker_buy_base": 32333.099,
          "taker_buy_quote": 4338203.96855
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 133.99,
          "high": 136.55,
          "low": 133.83,
          "close": 136.3,
          "volume": 34291.764,
          "close_time": 1763679599999,
          "quote_volume": 4646088.02446,
          "trades": 16643,
          "taker_buy_base": 17453.218,
          "taker_buy_quote": 2364096.1557
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 136.31,
          "high": 136.42,
          "low": 133.17,
          "close": 133.54,
          "volume": 45600.67,
          "close_time": 1763683199999,
          "quote_volume": 6139481.26174,
          "trades": 15366,
          "taker_buy_base": 13715.248,
          "taker_buy_quote": 1844918.61267
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 133.55,
          "high": 134.94,
          "low": 133.51,
          "close": 134.07,
          "volume": 34812.519,
          "close_time": 1763686799999,
          "quote_volume": 4674883.10129,
          "trades": 13422,
          "taker_buy_base": 17692.117,
          "taker_buy_quote": 2376009.23092
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 134.07,
          "high": 134.92,
          "low": 133.49,
          "close": 134.11,
          "volume": 26927.291,
          "close_time": 1763690399999,
          "quote_volume": 3615665.61566,
          "trades": 9874,
          "taker_buy_base": 15197.386,
          "taker_buy_quote": 2040742.58595
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 134.1,
          "high": 134.54,
          "low": 130.92,
          "close": 131.26,
          "volume": 68259.429,
          "close_time": 1763693999999,
          "quote_volume": 9055265.61422,
          "trades": 16071,
          "taker_buy_base": 30516.764,
          "taker_buy_quote": 4047996.46634
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 131.25,
          "high": 133.5,
          "low": 131.24,
          "close": 132.52,
          "volume": 47647.668,
          "close_time": 1763697599999,
          "quote_volume": 6316116.06678,
          "trades": 14610,
          "taker_buy_base": 25349.996,
          "taker_buy_quote": 3358497.23884
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 132.48,
          "high": 132.96,
          "low": 130.34,
          "close": 132.51,
          "volume": 39821.515,
          "close_time": 1763701199999,
          "quote_volume": 5242303.6786,
          "trades": 10082,
          "taker_buy_base": 20453.198,
          "taker_buy_quote": 2693153.88542
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 132.52,
          "high": 132.96,
          "low": 131.46,
          "close": 131.97,
          "volume": 32920.145,
          "close_time": 1763704799999,
          "quote_volume": 4352143.69468,
          "trades": 8809,
          "taker_buy_base": 19253.932,
          "taker_buy_quote": 2545222.87205
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 131.98,
          "high": 132.23,
          "low": 130.42,
          "close": 130.74,
          "volume": 51194.18,
          "close_time": 1763708399999,
          "quote_volume": 6709659.55403,
          "trades": 14827,
          "taker_buy_base": 30958.072,
          "taker_buy_quote": 4057207.73567
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 130.75,
          "high": 131.24,
          "low": 121.63,
          "close": 127.39,
          "volume": 367619.251,
          "close_time": 1763711999999,
          "quote_volume": 46510421.97321,
          "trades": 60245,
          "taker_buy_base": 177366.967,
          "taker_buy_quote": 22415390.42041
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 127.4,
          "high": 129.28,
          "low": 126.73,
          "close": 127.94,
          "volume": 111783.728,
          "close_time": 1763715599999,
          "quote_volume": 14321717.14304,
          "trades": 24151,
          "taker_buy_base": 50694.86,
          "taker_buy_quote": 6497067.49385
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 127.96,
          "high": 128.82,
          "low": 125.32,
          "close": 125.39,
          "volume": 121837.877,
          "close_time": 1763719199999,
          "quote_volume": 15504036.03299,
          "trades": 23450,
          "taker_buy_base": 46048.559,
          "taker_buy_quote": 5850544.64096
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 125.38,
          "high": 126.48,
          "low": 124.72,
          "close": 124.99,
          "volume": 145604.849,
          "close_time": 1763722799999,
          "quote_volume": 18275210.78253,
          "trades": 19914,
          "taker_buy_base": 62895.523,
          "taker_buy_quote": 7900617.78901
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 124.99,
          "high": 126.24,
          "low": 123.67,
          "close": 124.21,
          "volume": 95255.557,
          "close_time": 1763726399999,
          "quote_volume": 11896658.38826,
          "trades": 19172,
          "taker_buy_base": 43022.307,
          "taker_buy_quote": 5378222.38393
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 124.21,
          "high": 127.14,
          "low": 121.51,
          "close": 126.13,
          "volume": 269445.041,
          "close_time": 1763729999999,
          "quote_volume": 33501073.66814,
          "trades": 35941,
          "taker_buy_base": 119138.642,
          "taker_buy_quote": 14858067.19956
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 126.1,
          "high": 128.19,
          "low": 125.45,
          "close": 127.1,
          "volume": 157954.896,
          "close_time": 1763733599999,
          "quote_volume": 20040504.10438,
          "trades": 20388,
          "taker_buy_base": 69005.146,
          "taker_buy_quote": 8763839.86634
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 127.09,
          "high": 129.48,
          "low": 126.11,
          "close": 128.5,
          "volume": 131552.633,
          "close_time": 1763737199999,
          "quote_volume": 16825877.54907,
          "trades": 23651,
          "taker_buy_base": 72617.423,
          "taker_buy_quote": 9287560.65469
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 128.51,
          "high": 128.86,
          "low": 124.7,
          "close": 125.3,
          "volume": 129892.036,
          "close_time": 1763740799999,
          "quote_volume": 16412763.25582,
          "trades": 21765,
          "taker_buy_base": 57390.585,
          "taker_buy_quote": 7250538.97452
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 125.31,
          "high": 128.71,
          "low": 123.49,
          "close": 128.52,
          "volume": 145202.482,
          "close_time": 1763744399999,
          "quote_volume": 18207928.87327,
          "trades": 21125,
          "taker_buy_base": 80248.284,
          "taker_buy_quote": 10062508.03161
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 128.56,
          "high": 130.52,
          "low": 128.24,
          "close": 129.15,
          "volume": 102226.078,
          "close_time": 1763747999999,
          "quote_volume": 13243638.68781,
          "trades": 18802,
          "taker_buy_base": 65848.162,
          "taker_buy_quote": 8532260.54532
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 129.16,
          "high": 130.32,
          "low": 126.46,
          "close": 129.47,
          "volume": 81044.496,
          "close_time": 1763751599999,
          "quote_volume": 10402361.91543,
          "trades": 16152,
          "taker_buy_base": 47241.005,
          "taker_buy_quote": 6061985.95717
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 129.44,
          "high": 129.83,
          "low": 127.46,
          "close": 128.06,
          "volume": 56727.545,
          "close_time": 1763755199999,
          "quote_volume": 7302600.09237,
          "trades": 10161,
          "taker_buy_base": 30001.683,
          "taker_buy_quote": 3864049.57418
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 128.05,
          "high": 128.32,
          "low": 125.91,
          "close": 127.12,
          "volume": 79575.279,
          "close_time": 1763758799999,
          "quote_volume": 10112759.34398,
          "trades": 10993,
          "taker_buy_base": 44137.89,
          "taker_buy_quote": 5612337.21875
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 127.09,
          "high": 129.25,
          "low": 126.62,
          "close": 128.81,
          "volume": 38152.264,
          "close_time": 1763762399999,
          "quote_volume": 4889305.05291,
          "trades": 8881,
          "taker_buy_base": 24980.209,
          "taker_buy_quote": 3202182.88697
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 128.79,
          "high": 129.29,
          "low": 125.38,
          "close": 125.43,
          "volume": 34951.329,
          "close_time": 1763765999999,
          "quote_volume": 4456087.23365,
          "trades": 11203,
          "taker_buy_base": 18469.432,
          "taker_buy_quote": 2356109.02698
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 125.44,
          "high": 128.8,
          "low": 125.03,
          "close": 128.62,
          "volume": 46594.563,
          "close_time": 1763769599999,
          "quote_volume": 5932449.71146,
          "trades": 12704,
          "taker_buy_base": 25934.659,
          "taker_buy_quote": 3299551.0762
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 128.62,
          "high": 129.43,
          "low": 127.92,
          "close": 128.39,
          "volume": 41762.525,
          "close_time": 1763773199999,
          "quote_volume": 5374246.76054,
          "trades": 10378,
          "taker_buy_base": 23572.675,
          "taker_buy_quote": 3033754.42572
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 128.4,
          "high": 129.87,
          "low": 128.33,
          "close": 129.4,
          "volume": 34870.185,
          "close_time": 1763776799999,
          "quote_volume": 4508851.6176,
          "trades": 7753,
          "taker_buy_base": 17843.613,
          "taker_buy_quote": 2306343.73561
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 129.42,
          "high": 129.55,
          "low": 127.22,
          "close": 128.0,
          "volume": 30629.573,
          "close_time": 1763780399999,
          "quote_volume": 3931417.52369,
          "trades": 8650,
          "taker_buy_base": 16815.662,
          "taker_buy_quote": 2157795.94922
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 128.0,
          "high": 128.36,
          "low": 126.77,
          "close": 127.08,
          "volume": 22889.145,
          "close_time": 1763783999999,
          "quote_volume": 2917898.55189,
          "trades": 6176,
          "taker_buy_base": 15893.191,
          "taker_buy_quote": 2026714.26472
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 127.07,
          "high": 127.35,
          "low": 125.62,
          "close": 126.92,
          "volume": 26285.043,
          "close_time": 1763787599999,
          "quote_volume": 3321225.94448,
          "trades": 5020,
          "taker_buy_base": 17094.811,
          "taker_buy_quote": 2160705.20956
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 126.92,
          "high": 127.23,
          "low": 125.31,
          "close": 126.18,
          "volume": 35354.473,
          "close_time": 1763791199999,
          "quote_volume": 4455674.96697,
          "trades": 8702,
          "taker_buy_base": 22179.376,
          "taker_buy_quote": 2795082.81941
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 126.19,
          "high": 128.24,
          "low": 125.29,
          "close": 128.01,
          "volume": 36027.223,
          "close_time": 1763794799999,
          "quote_volume": 4568353.41614,
          "trades": 7448,
          "taker_buy_base": 21523.554,
          "taker_buy_quote": 2729818.53487
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 128.01,
          "high": 128.31,
          "low": 127.3,
          "close": 127.67,
          "volume": 15493.629,
          "close_time": 1763798399999,
          "quote_volume": 1980203.73147,
          "trades": 5379,
          "taker_buy_base": 9044.226,
          "taker_buy_quote": 1155963.12976
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 127.66,
          "high": 127.67,
          "low": 125.45,
          "close": 125.87,
          "volume": 27475.777,
          "close_time": 1763801999999,
          "quote_volume": 3465108.36331,
          "trades": 6370,
          "taker_buy_base": 16700.415,
          "taker_buy_quote": 2105604.69574
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 125.88,
          "high": 127.49,
          "low": 125.63,
          "close": 126.42,
          "volume": 23196.542,
          "close_time": 1763805599999,
          "quote_volume": 2936452.82298,
          "trades": 6655,
          "taker_buy_base": 12463.868,
          "taker_buy_quote": 1577606.29735
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 126.42,
          "high": 127.16,
          "low": 125.51,
          "close": 125.88,
          "volume": 21469.513,
          "close_time": 1763809199999,
          "quote_volume": 2707947.81029,
          "trades": 5826,
          "taker_buy_base": 11920.598,
          "taker_buy_quote": 1504279.13137
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 125.88,
          "high": 127.43,
          "low": 125.26,
          "close": 126.64,
          "volume": 18952.305,
          "close_time": 1763812799999,
          "quote_volume": 2397866.1786,
          "trades": 5813,
          "taker_buy_base": 8571.741,
          "taker_buy_quote": 1085127.84818
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 126.64,
          "high": 126.68,
          "low": 125.19,
          "close": 125.77,
          "volume": 15883.004,
          "close_time": 1763816399999,
          "quote_volume": 1997731.26213,
          "trades": 5293,
          "taker_buy_base": 8110.889,
          "taker_buy_quote": 1020130.20178
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 125.78,
          "high": 126.37,
          "low": 125.06,
          "close": 125.57,
          "volume": 17601.687,
          "close_time": 1763819999999,
          "quote_volume": 2212171.3012,
          "trades": 4832,
          "taker_buy_base": 10593.626,
          "taker_buy_quote": 1331535.2763
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 125.57,
          "high": 127.46,
          "low": 125.5,
          "close": 127.08,
          "volume": 20843.569,
          "close_time": 1763823599999,
          "quote_volume": 2640712.36789,
          "trades": 5940,
          "taker_buy_base": 10498.551,
          "taker_buy_quote": 1330320.77357
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 127.05,
          "high": 127.74,
          "low": 126.11,
          "close": 127.08,
          "volume": 24500.372,
          "close_time": 1763827199999,
          "quote_volume": 3109965.51404,
          "trades": 6357,
          "taker_buy_base": 14658.066,
          "taker_buy_quote": 1860522.31616
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 127.07,
          "high": 128.55,
          "low": 126.82,
          "close": 128.14,
          "volume": 21066.658,
          "close_time": 1763830799999,
          "quote_volume": 2691881.25527,
          "trades": 6036,
          "taker_buy_base": 13113.693,
          "taker_buy_quote": 1676193.81069
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 128.15,
          "high": 128.39,
          "low": 127.25,
          "close": 127.55,
          "volume": 27949.298,
          "close_time": 1763834399999,
          "quote_volume": 3570093.59834,
          "trades": 6893,
          "taker_buy_base": 13610.149,
          "taker_buy_quote": 1738112.56502
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 127.55,
          "high": 128.05,
          "low": 127.36,
          "close": 127.72,
          "volume": 10709.216,
          "close_time": 1763837999999,
          "quote_volume": 1367942.58032,
          "trades": 3880,
          "taker_buy_base": 7788.34,
          "taker_buy_quote": 995134.217
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 127.71,
          "high": 128.03,
          "low": 126.7,
          "close": 127.14,
          "volume": 39558.157,
          "close_time": 1763841599999,
          "quote_volume": 5038737.85355,
          "trades": 5127,
          "taker_buy_base": 26136.378,
          "taker_buy_quote": 3329890.10511
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 127.14,
          "high": 127.58,
          "low": 126.06,
          "close": 126.41,
          "volume": 13659.735,
          "close_time": 1763845199999,
          "quote_volume": 1731560.98082,
          "trades": 5706,
          "taker_buy_base": 7329.549,
          "taker_buy_quote": 929337.03655
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 126.4,
          "high": 126.81,
          "low": 126.07,
          "close": 126.59,
          "volume": 11547.324,
          "close_time": 1763848799999,
          "quote_volume": 1459709.64207,
          "trades": 5628,
          "taker_buy_base": 7506.48,
          "taker_buy_quote": 948949.63318
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 126.59,
          "high": 128.87,
          "low": 126.15,
          "close": 128.17,
          "volume": 17788.984,
          "close_time": 1763852399999,
          "quote_volume": 2267459.83215,
          "trades": 8838,
          "taker_buy_base": 11136.838,
          "taker_buy_quote": 1419784.45453
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 128.18,
          "high": 128.41,
          "low": 127.24,
          "close": 127.55,
          "volume": 16670.795,
          "close_time": 1763855999999,
          "quote_volume": 2129974.69575,
          "trades": 7043,
          "taker_buy_base": 9646.086,
          "taker_buy_quote": 1232420.98844
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 127.54,
          "high": 128.6,
          "low": 127.41,
          "close": 127.97,
          "volume": 17280.132,
          "close_time": 1763859599999,
          "quote_volume": 2212140.70054,
          "trades": 6588,
          "taker_buy_base": 10598.783,
          "taker_buy_quote": 1357816.03617
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 127.97,
          "high": 129.83,
          "low": 127.85,
          "close": 129.42,
          "volume": 22308.954,
          "close_time": 1763863199999,
          "quote_volume": 2877667.41566,
          "trades": 8533,
          "taker_buy_base": 14620.236,
          "taker_buy_quote": 1886046.70135
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 129.41,
          "high": 130.76,
          "low": 129.06,
          "close": 130.0,
          "volume": 33069.677,
          "close_time": 1763866799999,
          "quote_volume": 4299936.45324,
          "trades": 10573,
          "taker_buy_base": 23109.977,
          "taker_buy_quote": 3005602.60093
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 130.0,
          "high": 130.38,
          "low": 129.26,
          "close": 129.91,
          "volume": 21663.346,
          "close_time": 1763870399999,
          "quote_volume": 2810306.04874,
          "trades": 7710,
          "taker_buy_base": 14958.543,
          "taker_buy_quote": 1940558.36973
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 129.92,
          "high": 131.86,
          "low": 129.91,
          "close": 130.7,
          "volume": 41889.57,
          "close_time": 1763873999999,
          "quote_volume": 5482185.86889,
          "trades": 15826,
          "taker_buy_base": 27132.993,
          "taker_buy_quote": 3550479.67523
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 130.7,
          "high": 130.88,
          "low": 130.14,
          "close": 130.5,
          "volume": 27424.275,
          "close_time": 1763877599999,
          "quote_volume": 3579041.10955,
          "trades": 11038,
          "taker_buy_base": 19327.652,
          "taker_buy_quote": 2522320.21097
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 130.5,
          "high": 130.87,
          "low": 129.13,
          "close": 129.31,
          "volume": 26998.416,
          "close_time": 1763881199999,
          "quote_volume": 3507938.79296,
          "trades": 8318,
          "taker_buy_base": 13713.867,
          "taker_buy_quote": 1782014.81499
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 129.31,
          "high": 129.39,
          "low": 128.07,
          "close": 128.82,
          "volume": 28594.692,
          "close_time": 1763884799999,
          "quote_volume": 3679186.51414,
          "trades": 10362,
          "taker_buy_base": 13443.822,
          "taker_buy_quote": 1729696.23461
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 128.82,
          "high": 129.73,
          "low": 128.78,
          "close": 129.63,
          "volume": 23471.305,
          "close_time": 1763888399999,
          "quote_volume": 3033616.84784,
          "trades": 10263,
          "taker_buy_base": 12697.822,
          "taker_buy_quote": 1641296.82726
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 129.63,
          "high": 131.21,
          "low": 129.41,
          "close": 130.05,
          "volume": 39313.81,
          "close_time": 1763891999999,
          "quote_volume": 5113745.57552,
          "trades": 10262,
          "taker_buy_base": 21794.313,
          "taker_buy_quote": 2836577.61055
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 130.05,
          "high": 130.15,
          "low": 129.38,
          "close": 129.92,
          "volume": 14045.621,
          "close_time": 1763895599999,
          "quote_volume": 1823243.74845,
          "trades": 5806,
          "taker_buy_base": 7032.898,
          "taker_buy_quote": 913077.3221
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 129.91,
          "high": 129.96,
          "low": 128.93,
          "close": 129.72,
          "volume": 13330.74,
          "close_time": 1763899199999,
          "quote_volume": 1725975.86084,
          "trades": 7128,
          "taker_buy_base": 7345.814,
          "taker_buy_quote": 951410.87592
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 129.72,
          "high": 131.69,
          "low": 129.62,
          "close": 130.82,
          "volume": 42479.388,
          "close_time": 1763902799999,
          "quote_volume": 5560370.23293,
          "trades": 11620,
          "taker_buy_base": 25749.259,
          "taker_buy_quote": 3370427.86185
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 130.83,
          "high": 131.69,
          "low": 130.31,
          "close": 131.53,
          "volume": 24744.255,
          "close_time": 1763906399999,
          "quote_volume": 3240530.30447,
          "trades": 9014,
          "taker_buy_base": 14871.827,
          "taker_buy_quote": 1948212.08068
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 131.53,
          "high": 132.73,
          "low": 130.47,
          "close": 130.72,
          "volume": 40585.149,
          "close_time": 1763909999999,
          "quote_volume": 5336550.17315,
          "trades": 15060,
          "taker_buy_base": 23084.417,
          "taker_buy_quote": 3037142.66931
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 130.72,
          "high": 133.1,
          "low": 130.39,
          "close": 132.83,
          "volume": 41302.015,
          "close_time": 1763913599999,
          "quote_volume": 5447683.01504,
          "trades": 15082,
          "taker_buy_base": 27747.032,
          "taker_buy_quote": 3661445.18816
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 132.83,
          "high": 133.45,
          "low": 131.73,
          "close": 131.75,
          "volume": 35974.424,
          "close_time": 1763917199999,
          "quote_volume": 4768078.33735,
          "trades": 11209,
          "taker_buy_base": 19311.507,
          "taker_buy_quote": 2560806.45307
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 131.75,
          "high": 131.88,
          "low": 130.83,
          "close": 131.37,
          "volume": 35248.677,
          "close_time": 1763920799999,
          "quote_volume": 4627006.10611,
          "trades": 9684,
          "taker_buy_base": 20112.93,
          "taker_buy_quote": 2639387.64454
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 131.37,
          "high": 132.88,
          "low": 131.36,
          "close": 132.18,
          "volume": 18691.775,
          "close_time": 1763924399999,
          "quote_volume": 2472278.50983,
          "trades": 8943,
          "taker_buy_base": 9645.788,
          "taker_buy_quote": 1274823.07491
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 132.18,
          "high": 133.06,
          "low": 131.95,
          "close": 132.35,
          "volume": 27289.873,
          "close_time": 1763927999999,
          "quote_volume": 3619803.31009,
          "trades": 8176,
          "taker_buy_base": 11991.956,
          "taker_buy_quote": 1591296.57325
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 132.35,
          "high": 132.83,
          "low": 132.06,
          "close": 132.62,
          "volume": 15338.684,
          "close_time": 1763931599999,
          "quote_volume": 2032040.2122,
          "trades": 5686,
          "taker_buy_base": 8690.873,
          "taker_buy_quote": 1151323.68677
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 132.62,
          "high": 133.54,
          "low": 131.48,
          "close": 133.13,
          "volume": 28406.339,
          "close_time": 1763935199999,
          "quote_volume": 3760818.05755,
          "trades": 11259,
          "taker_buy_base": 17326.106,
          "taker_buy_quote": 2294620.91404
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 133.12,
          "high": 133.29,
          "low": 132.26,
          "close": 132.65,
          "volume": 19923.635,
          "close_time": 1763938799999,
          "quote_volume": 2642973.33855,
          "trades": 7603,
          "taker_buy_base": 11531.392,
          "taker_buy_quote": 1529865.24589
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 132.66,
          "high": 132.85,
          "low": 130.48,
          "close": 130.56,
          "volume": 47196.604,
          "close_time": 1763942399999,
          "quote_volume": 6189479.43965,
          "trades": 12473,
          "taker_buy_base": 27735.212,
          "taker_buy_quote": 3637692.90263
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 130.56,
          "high": 132.06,
          "low": 129.29,
          "close": 130.79,
          "volume": 60796.248,
          "close_time": 1763945999999,
          "quote_volume": 7936996.14182,
          "trades": 17901,
          "taker_buy_base": 32587.229,
          "taker_buy_quote": 4256232.87395
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 130.78,
          "high": 131.71,
          "low": 129.95,
          "close": 131.48,
          "volume": 31086.181,
          "close_time": 1763949599999,
          "quote_volume": 4063346.87004,
          "trades": 11496,
          "taker_buy_base": 21262.877,
          "taker_buy_quote": 2779249.88634
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 131.49,
          "high": 134.37,
          "low": 131.39,
          "close": 133.37,
          "volume": 38102.297,
          "close_time": 1763953199999,
          "quote_volume": 5074486.13724,
          "trades": 14270,
          "taker_buy_base": 22343.287,
          "taker_buy_quote": 2975542.47431
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 133.38,
          "high": 134.4,
          "low": 132.81,
          "close": 133.41,
          "volume": 22234.243,
          "close_time": 1763956799999,
          "quote_volume": 2969582.36044,
          "trades": 8704,
          "taker_buy_base": 11944.44,
          "taker_buy_quote": 1595090.74712
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 133.4,
          "high": 133.51,
          "low": 130.6,
          "close": 131.38,
          "volume": 36540.746,
          "close_time": 1763960399999,
          "quote_volume": 4812450.01919,
          "trades": 11709,
          "taker_buy_base": 18704.327,
          "taker_buy_quote": 2463991.04248
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 131.37,
          "high": 133.9,
          "low": 131.22,
          "close": 132.93,
          "volume": 38213.447,
          "close_time": 1763963999999,
          "quote_volume": 5074847.77684,
          "trades": 11609,
          "taker_buy_base": 18461.181,
          "taker_buy_quote": 2451596.39901
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 132.92,
          "high": 133.01,
          "low": 130.66,
          "close": 131.15,
          "volume": 45281.281,
          "close_time": 1763967599999,
          "quote_volume": 5949532.85681,
          "trades": 17077,
          "taker_buy_base": 25340.641,
          "taker_buy_quote": 3328215.34346
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 131.14,
          "high": 131.4,
          "low": 130.17,
          "close": 130.31,
          "volume": 30869.029,
          "close_time": 1763971199999,
          "quote_volume": 4034220.47564,
          "trades": 12701,
          "taker_buy_base": 17364.381,
          "taker_buy_quote": 2269237.95577
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 130.31,
          "high": 130.71,
          "low": 129.63,
          "close": 130.55,
          "volume": 43182.749,
          "close_time": 1763974799999,
          "quote_volume": 5615782.642,
          "trades": 15589,
          "taker_buy_base": 22521.224,
          "taker_buy_quote": 2929100.22873
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 130.54,
          "high": 130.63,
          "low": 128.39,
          "close": 128.86,
          "volume": 49507.127,
          "close_time": 1763978399999,
          "quote_volume": 6392979.34054,
          "trades": 12173,
          "taker_buy_base": 21490.757,
          "taker_buy_quote": 2775130.29679
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 128.86,
          "high": 129.42,
          "low": 128.73,
          "close": 129.21,
          "volume": 18925.633,
          "close_time": 1763981999999,
          "quote_volume": 2443030.71839,
          "trades": 5887,
          "taker_buy_base": 7765.679,
          "taker_buy_quote": 1002441.47362
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 129.2,
          "high": 129.92,
          "low": 128.72,
          "close": 129.59,
          "volume": 24920.903,
          "close_time": 1763985599999,
          "quote_volume": 3219802.88665,
          "trades": 10147,
          "taker_buy_base": 13128.149,
          "taker_buy_quote": 1697042.66894
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 129.58,
          "high": 129.97,
          "low": 128.97,
          "close": 129.5,
          "volume": 19749.78,
          "close_time": 1763989199999,
          "quote_volume": 2555967.20917,
          "trades": 6947,
          "taker_buy_base": 8325.967,
          "taker_buy_quote": 1077872.28337
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 129.49,
          "high": 130.55,
          "low": 129.36,
          "close": 129.71,
          "volume": 25965.947,
          "close_time": 1763992799999,
          "quote_volume": 3377372.62088,
          "trades": 11409,
          "taker_buy_base": 14073.677,
          "taker_buy_quote": 1830763.29414
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 129.71,
          "high": 131.55,
          "low": 128.5,
          "close": 130.73,
          "volume": 77983.786,
          "close_time": 1763996399999,
          "quote_volume": 10123953.67949,
          "trades": 21954,
          "taker_buy_base": 42284.543,
          "taker_buy_quote": 5490073.92002
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 130.74,
          "high": 132.56,
          "low": 129.97,
          "close": 131.9,
          "volume": 66199.583,
          "close_time": 1763999999999,
          "quote_volume": 8696804.20106,
          "trades": 14784,
          "taker_buy_base": 33666.576,
          "taker_buy_quote": 4423030.88365
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 131.9,
          "high": 134.39,
          "low": 131.79,
          "close": 133.68,
          "volume": 70725.365,
          "close_time": 1764003599999,
          "quote_volume": 9417335.16335,
          "trades": 18270,
          "taker_buy_base": 32062.143,
          "taker_buy_quote": 4271719.02285
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 133.69,
          "high": 137.19,
          "low": 133.39,
          "close": 136.9,
          "volume": 104952.461,
          "close_time": 1764007199999,
          "quote_volume": 14217866.33953,
          "trades": 21534,
          "taker_buy_base": 50172.051,
          "taker_buy_quote": 6796547.95179
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 136.91,
          "high": 138.0,
          "low": 136.41,
          "close": 137.39,
          "volume": 79019.262,
          "close_time": 1764010799999,
          "quote_volume": 10847618.5647,
          "trades": 21395,
          "taker_buy_base": 36437.939,
          "taker_buy_quote": 5003324.26207
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 137.38,
          "high": 137.83,
          "low": 136.67,
          "close": 137.25,
          "volume": 40190.866,
          "close_time": 1764014399999,
          "quote_volume": 5517623.14561,
          "trades": 14182,
          "taker_buy_base": 16767.868,
          "taker_buy_quote": 2302294.38044
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 137.25,
          "high": 139.34,
          "low": 137.25,
          "close": 139.01,
          "volume": 99749.629,
          "close_time": 1764017999999,
          "quote_volume": 13819104.89473,
          "trades": 19242,
          "taker_buy_base": 66703.951,
          "taker_buy_quote": 9240819.64618
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 139.0,
          "high": 139.2,
          "low": 138.04,
          "close": 139.0,
          "volume": 37169.182,
          "close_time": 1764021599999,
          "quote_volume": 5151460.43963,
          "trades": 13047,
          "taker_buy_base": 16286.499,
          "taker_buy_quote": 2257828.59938
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 138.99,
          "high": 139.85,
          "low": 138.4,
          "close": 139.04,
          "volume": 28052.057,
          "close_time": 1764025199999,
          "quote_volume": 3905528.99741,
          "trades": 12275,
          "taker_buy_base": 14493.338,
          "taker_buy_quote": 2018316.41454
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 139.03,
          "high": 139.2,
          "low": 138.21,
          "close": 138.44,
          "volume": 17819.748,
          "close_time": 1764028799999,
          "quote_volume": 2472321.48223,
          "trades": 9016,
          "taker_buy_base": 8728.137,
          "taker_buy_quote": 1211171.28691
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 138.43,
          "high": 138.97,
          "low": 137.64,
          "close": 138.41,
          "volume": 23668.649,
          "close_time": 1764032399999,
          "quote_volume": 3271751.04596,
          "trades": 11727,
          "taker_buy_base": 10613.468,
          "taker_buy_quote": 1467556.67378
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 138.42,
          "high": 138.99,
          "low": 137.77,
          "close": 137.82,
          "volume": 17114.658,
          "close_time": 1764035999999,
          "quote_volume": 2367143.20792,
          "trades": 6147,
          "taker_buy_base": 8187.924,
          "taker_buy_quote": 1132837.94252
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 137.82,
          "high": 138.39,
          "low": 137.25,
          "close": 138.16,
          "volume": 15852.013,
          "close_time": 1764039599999,
          "quote_volume": 2184108.35275,
          "trades": 6469,
          "taker_buy_base": 6814.905,
          "taker_buy_quote": 939110.97429
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 138.16,
          "high": 138.65,
          "low": 137.28,
          "close": 137.8,
          "volume": 9850.242,
          "close_time": 1764043199999,
          "quote_volume": 1359074.77935,
          "trades": 4934,
          "taker_buy_base": 4518.983,
          "taker_buy_quote": 623804.2062
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 137.79,
          "high": 138.95,
          "low": 137.72,
          "close": 138.55,
          "volume": 13559.764,
          "close_time": 1764046799999,
          "quote_volume": 1875641.12793,
          "trades": 6418,
          "taker_buy_base": 8399.044,
          "taker_buy_quote": 1162176.27157
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 138.54,
          "high": 138.78,
          "low": 137.86,
          "close": 138.57,
          "volume": 10526.585,
          "close_time": 1764050399999,
          "quote_volume": 1456542.05411,
          "trades": 6069,
          "taker_buy_base": 5834.28,
          "taker_buy_quote": 807459.70535
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 138.57,
          "high": 138.62,
          "low": 137.43,
          "close": 138.16,
          "volume": 16029.983,
          "close_time": 1764053999999,
          "quote_volume": 2210989.26445,
          "trades": 7225,
          "taker_buy_base": 9301.316,
          "taker_buy_quote": 1282659.8069
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 138.16,
          "high": 138.17,
          "low": 136.24,
          "close": 136.34,
          "volume": 35315.572,
          "close_time": 1764057599999,
          "quote_volume": 4835277.48867,
          "trades": 10492,
          "taker_buy_base": 14857.903,
          "taker_buy_quote": 2034010.55302
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 136.33,
          "high": 136.71,
          "low": 135.16,
          "close": 135.44,
          "volume": 41027.938,
          "close_time": 1764061199999,
          "quote_volume": 5578488.37554,
          "trades": 14924,
          "taker_buy_base": 14797.895,
          "taker_buy_quote": 2013588.64909
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 135.44,
          "high": 136.35,
          "low": 134.76,
          "close": 136.3,
          "volume": 44878.274,
          "close_time": 1764064799999,
          "quote_volume": 6073549.13487,
          "trades": 12054,
          "taker_buy_base": 24830.234,
          "taker_buy_quote": 3360811.72029
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 136.3,
          "high": 136.83,
          "low": 135.88,
          "close": 136.64,
          "volume": 20500.211,
          "close_time": 1764068399999,
          "quote_volume": 2796270.12692,
          "trades": 9068,
          "taker_buy_base": 10400.875,
          "taker_buy_quote": 1419147.70226
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 136.63,
          "high": 136.73,
          "low": 135.97,
          "close": 136.29,
          "volume": 16754.117,
          "close_time": 1764071999999,
          "quote_volume": 2284218.57721,
          "trades": 8679,
          "taker_buy_base": 8615.237,
          "taker_buy_quote": 1174544.89736
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 136.29,
          "high": 137.0,
          "low": 135.65,
          "close": 136.3,
          "volume": 29175.265,
          "close_time": 1764075599999,
          "quote_volume": 3977592.84384,
          "trades": 11997,
          "taker_buy_base": 18301.542,
          "taker_buy_quote": 2495095.12111
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 136.29,
          "high": 136.94,
          "low": 135.14,
          "close": 135.44,
          "volume": 45923.021,
          "close_time": 1764079199999,
          "quote_volume": 6247421.80951,
          "trades": 13591,
          "taker_buy_base": 29167.27,
          "taker_buy_quote": 3967315.20209
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 135.44,
          "high": 136.19,
          "low": 133.08,
          "close": 134.66,
          "volume": 88532.714,
          "close_time": 1764082799999,
          "quote_volume": 11917097.1782,
          "trades": 19119,
          "taker_buy_base": 47278.344,
          "taker_buy_quote": 6364999.51821
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 134.66,
          "high": 135.48,
          "low": 133.43,
          "close": 134.82,
          "volume": 54225.593,
          "close_time": 1764086399999,
          "quote_volume": 7286188.22423,
          "trades": 14435,
          "taker_buy_base": 31537.57,
          "taker_buy_quote": 4238650.93927
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 134.82,
          "high": 137.07,
          "low": 134.52,
          "close": 136.05,
          "volume": 31276.145,
          "close_time": 1764089999999,
          "quote_volume": 4249785.79737,
          "trades": 12292,
          "taker_buy_base": 16100.852,
          "taker_buy_quote": 2188244.24869
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 136.04,
          "high": 138.0,
          "low": 135.66,
          "close": 136.89,
          "volume": 45493.85,
          "close_time": 1764093599999,
          "quote_volume": 6229492.48937,
          "trades": 12936,
          "taker_buy_base": 24038.982,
          "taker_buy_quote": 3291475.09136
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 136.89,
          "high": 137.65,
          "low": 136.25,
          "close": 136.29,
          "volume": 34079.122,
          "close_time": 1764097199999,
          "quote_volume": 4670567.64892,
          "trades": 11637,
          "taker_buy_base": 17325.359,
          "taker_buy_quote": 2374492.3279
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 136.29,
          "high": 136.72,
          "low": 134.2,
          "close": 136.7,
          "volume": 49027.59,
          "close_time": 1764100799999,
          "quote_volume": 6636970.4019,
          "trades": 15147,
          "taker_buy_base": 24551.471,
          "taker_buy_quote": 3323886.6982
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 136.7,
          "high": 137.99,
          "low": 136.21,
          "close": 137.72,
          "volume": 35946.414,
          "close_time": 1764104399999,
          "quote_volume": 4928681.71653,
          "trades": 15043,
          "taker_buy_base": 18609.927,
          "taker_buy_quote": 2551529.74227
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 137.73,
          "high": 138.09,
          "low": 136.95,
          "close": 137.15,
          "volume": 29273.037,
          "close_time": 1764107999999,
          "quote_volume": 4025161.50447,
          "trades": 10090,
          "taker_buy_base": 17932.141,
          "taker_buy_quote": 2466329.17716
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 137.14,
          "high": 139.53,
          "low": 135.95,
          "close": 138.96,
          "volume": 43059.146,
          "close_time": 1764111599999,
          "quote_volume": 5926132.34867,
          "trades": 19542,
          "taker_buy_base": 26869.205,
          "taker_buy_quote": 3700432.53935
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 138.95,
          "high": 140.49,
          "low": 138.54,
          "close": 138.95,
          "volume": 35554.232,
          "close_time": 1764115199999,
          "quote_volume": 4962188.2131,
          "trades": 14927,
          "taker_buy_base": 18157.451,
          "taker_buy_quote": 2533430.45874
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 138.95,
          "high": 139.84,
          "low": 138.79,
          "close": 139.03,
          "volume": 20048.103,
          "close_time": 1764118799999,
          "quote_volume": 2793639.1384,
          "trades": 7805,
          "taker_buy_base": 8813.007,
          "taker_buy_quote": 1228059.11185
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 139.03,
          "high": 140.66,
          "low": 138.56,
          "close": 140.01,
          "volume": 16477.78,
          "close_time": 1764122399999,
          "quote_volume": 2301532.63105,
          "trades": 6722,
          "taker_buy_base": 8750.766,
          "taker_buy_quote": 1222564.26539
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 140.0,
          "high": 140.21,
          "low": 139.05,
          "close": 139.23,
          "volume": 12423.047,
          "close_time": 1764125999999,
          "quote_volume": 1733400.69387,
          "trades": 4619,
          "taker_buy_base": 4700.327,
          "taker_buy_quote": 656375.94417
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 139.24,
          "high": 139.79,
          "low": 137.7,
          "close": 138.13,
          "volume": 21599.304,
          "close_time": 1764129599999,
          "quote_volume": 2991061.65701,
          "trades": 6267,
          "taker_buy_base": 7786.683,
          "taker_buy_quote": 1079743.82153
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 138.14,
          "high": 138.53,
          "low": 137.71,
          "close": 137.99,
          "volume": 17694.425,
          "close_time": 1764133199999,
          "quote_volume": 2445282.48585,
          "trades": 6553,
          "taker_buy_base": 9393.163,
          "taker_buy_quote": 1298306.90255
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 137.98,
          "high": 139.27,
          "low": 137.96,
          "close": 139.0,
          "volume": 12160.178,
          "close_time": 1764136799999,
          "quote_volume": 1687000.33991,
          "trades": 5084,
          "taker_buy_base": 5935.507,
          "taker_buy_quote": 823181.02355
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 138.99,
          "high": 139.76,
          "low": 138.41,
          "close": 139.56,
          "volume": 23904.87,
          "close_time": 1764140399999,
          "quote_volume": 3324430.60731,
          "trades": 7345,
          "taker_buy_base": 10591.462,
          "taker_buy_quote": 1473834.72385
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 139.55,
          "high": 139.93,
          "low": 139.11,
          "close": 139.89,
          "volume": 15193.492,
          "close_time": 1764143999999,
          "quote_volume": 2120573.35365,
          "trades": 6064,
          "taker_buy_base": 7751.079,
          "taker_buy_quote": 1081987.91059
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 139.88,
          "high": 139.91,
          "low": 137.91,
          "close": 137.92,
          "volume": 23457.817,
          "close_time": 1764147599999,
          "quote_volume": 3250783.33546,
          "trades": 8539,
          "taker_buy_base": 9290.823,
          "taker_buy_quote": 1288257.35496
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 137.92,
          "high": 138.1,
          "low": 136.19,
          "close": 136.7,
          "volume": 59430.764,
          "close_time": 1764151199999,
          "quote_volume": 8144514.49754,
          "trades": 16833,
          "taker_buy_base": 21786.955,
          "taker_buy_quote": 2983346.3056
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 136.71,
          "high": 137.43,
          "low": 136.6,
          "close": 137.25,
          "volume": 30318.003,
          "close_time": 1764154799999,
          "quote_volume": 4153989.3527,
          "trades": 8567,
          "taker_buy_base": 12175.419,
          "taker_buy_quote": 1668578.34942
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 137.26,
          "high": 137.36,
          "low": 136.58,
          "close": 136.85,
          "volume": 15979.429,
          "close_time": 1764158399999,
          "quote_volume": 2187215.64571,
          "trades": 4616,
          "taker_buy_base": 6859.612,
          "taker_buy_quote": 939223.18467
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 136.85,
          "high": 137.09,
          "low": 135.56,
          "close": 135.63,
          "volume": 31684.898,
          "close_time": 1764161999999,
          "quote_volume": 4310521.32422,
          "trades": 11950,
          "taker_buy_base": 12418.45,
          "taker_buy_quote": 1689727.54877
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 135.62,
          "high": 136.9,
          "low": 135.5,
          "close": 136.72,
          "volume": 23381.385,
          "close_time": 1764165599999,
          "quote_volume": 3185799.99075,
          "trades": 6172,
          "taker_buy_base": 13039.522,
          "taker_buy_quote": 1776750.05551
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 136.72,
          "high": 138.29,
          "low": 135.68,
          "close": 136.31,
          "volume": 100519.882,
          "close_time": 1764169199999,
          "quote_volume": 13751854.32953,
          "trades": 18658,
          "taker_buy_base": 51675.065,
          "taker_buy_quote": 7069139.51828
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 136.26,
          "high": 137.44,
          "low": 135.74,
          "close": 136.65,
          "volume": 74168.027,
          "close_time": 1764172799999,
          "quote_volume": 10123130.40124,
          "trades": 13531,
          "taker_buy_base": 38990.171,
          "taker_buy_quote": 5321471.3244
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 136.66,
          "high": 138.1,
          "low": 136.45,
          "close": 137.06,
          "volume": 39965.826,
          "close_time": 1764176399999,
          "quote_volume": 5486511.27301,
          "trades": 10259,
          "taker_buy_base": 20671.554,
          "taker_buy_quote": 2837529.61268
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 137.08,
          "high": 141.03,
          "low": 136.74,
          "close": 140.75,
          "volume": 80697.315,
          "close_time": 1764179999999,
          "quote_volume": 11236121.33588,
          "trades": 17872,
          "taker_buy_base": 51167.581,
          "taker_buy_quote": 7117647.04567
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 140.76,
          "high": 144.73,
          "low": 140.69,
          "close": 144.62,
          "volume": 141921.914,
          "close_time": 1764183599999,
          "quote_volume": 20302997.67082,
          "trades": 27402,
          "taker_buy_base": 81901.437,
          "taker_buy_quote": 11708805.17329
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 144.64,
          "high": 144.75,
          "low": 143.67,
          "close": 143.97,
          "volume": 50048.097,
          "close_time": 1764187199999,
          "quote_volume": 7216949.65943,
          "trades": 12381,
          "taker_buy_base": 26417.301,
          "taker_buy_quote": 3809120.21486
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 143.98,
          "high": 144.01,
          "low": 142.52,
          "close": 142.89,
          "volume": 55614.5,
          "close_time": 1764190799999,
          "quote_volume": 7954395.5446,
          "trades": 11710,
          "taker_buy_base": 37112.417,
          "taker_buy_quote": 5307661.42206
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 142.89,
          "high": 144.23,
          "low": 142.86,
          "close": 143.53,
          "volume": 27295.249,
          "close_time": 1764194399999,
          "quote_volume": 3919418.25863,
          "trades": 8153,
          "taker_buy_base": 17573.792,
          "taker_buy_quote": 2523240.21971
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 143.53,
          "high": 144.1,
          "low": 142.81,
          "close": 143.08,
          "volume": 26802.895,
          "close_time": 1764197999999,
          "quote_volume": 3844067.89918,
          "trades": 10954,
          "taker_buy_base": 15418.76,
          "taker_buy_quote": 2211458.46483
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 143.07,
          "high": 143.44,
          "low": 142.54,
          "close": 143.04,
          "volume": 13439.938,
          "close_time": 1764201599999,
          "quote_volume": 1921440.93202,
          "trades": 6620,
          "taker_buy_base": 7313.673,
          "taker_buy_quote": 1045610.38286
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 143.03,
          "high": 143.76,
          "low": 142.23,
          "close": 142.85,
          "volume": 25941.065,
          "close_time": 1764205199999,
          "quote_volume": 3705484.728,
          "trades": 8843,
          "taker_buy_base": 14013.875,
          "taker_buy_quote": 2002658.65829
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 142.85,
          "high": 143.69,
          "low": 142.06,
          "close": 143.31,
          "volume": 20704.2,
          "close_time": 1764208799999,
          "quote_volume": 2957416.40256,
          "trades": 5463,
          "taker_buy_base": 10981.661,
          "taker_buy_quote": 1569242.05949
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 143.31,
          "high": 144.14,
          "low": 142.8,
          "close": 143.01,
          "volume": 24652.278,
          "close_time": 1764212399999,
          "quote_volume": 3536446.84998,
          "trades": 6631,
          "taker_buy_base": 13192.419,
          "taker_buy_quote": 1892513.01403
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 143.0,
          "high": 143.71,
          "low": 142.36,
          "close": 142.54,
          "volume": 16433.549,
          "close_time": 1764215999999,
          "quote_volume": 2349825.80412,
          "trades": 5304,
          "taker_buy_base": 9491.241,
          "taker_buy_quote": 1357023.90675
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 142.53,
          "high": 143.02,
          "low": 142.36,
          "close": 142.88,
          "volume": 14103.885,
          "close_time": 1764219599999,
          "quote_volume": 2012924.94591,
          "trades": 3465,
          "taker_buy_base": 7930.075,
          "taker_buy_quote": 1131698.5295
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 142.87,
          "high": 143.49,
          "low": 142.57,
          "close": 142.78,
          "volume": 17003.001,
          "close_time": 1764223199999,
          "quote_volume": 2430697.46677,
          "trades": 5619,
          "taker_buy_base": 8299.951,
          "taker_buy_quote": 1186689.23457
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 142.78,
          "high": 144.13,
          "low": 142.77,
          "close": 143.96,
          "volume": 18587.125,
          "close_time": 1764226799999,
          "quote_volume": 2667614.87336,
          "trades": 4782,
          "taker_buy_base": 11153.858,
          "taker_buy_quote": 1601175.86026
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 143.96,
          "high": 144.27,
          "low": 143.61,
          "close": 143.76,
          "volume": 16085.039,
          "close_time": 1764230399999,
          "quote_volume": 2314602.55669,
          "trades": 5675,
          "taker_buy_base": 9653.386,
          "taker_buy_quote": 1389131.26585
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 143.75,
          "high": 143.9,
          "low": 142.14,
          "close": 142.59,
          "volume": 38635.852,
          "close_time": 1764233999999,
          "quote_volume": 5510326.93579,
          "trades": 10108,
          "taker_buy_base": 18293.7,
          "taker_buy_quote": 2608175.74071
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 142.6,
          "high": 143.05,
          "low": 141.47,
          "close": 141.74,
          "volume": 29628.967,
          "close_time": 1764237599999,
          "quote_volume": 4216414.63854,
          "trades": 8989,
          "taker_buy_base": 13193.54,
          "taker_buy_quote": 1878605.33138
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 141.74,
          "high": 142.35,
          "low": 141.52,
          "close": 142.31,
          "volume": 22476.146,
          "close_time": 1764241199999,
          "quote_volume": 3188434.71076,
          "trades": 9495,
          "taker_buy_base": 13023.692,
          "taker_buy_quote": 1847534.38479
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 142.31,
          "high": 142.35,
          "low": 141.69,
          "close": 142.08,
          "volume": 9917.264,
          "close_time": 1764244799999,
          "quote_volume": 1408613.84031,
          "trades": 5703,
          "taker_buy_base": 5916.967,
          "taker_buy_quote": 840423.95523
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 142.07,
          "high": 142.19,
          "low": 141.02,
          "close": 141.13,
          "volume": 18812.705,
          "close_time": 1764248399999,
          "quote_volume": 2661278.25171,
          "trades": 7592,
          "taker_buy_base": 9556.571,
          "taker_buy_quote": 1352080.71059
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 141.13,
          "high": 141.55,
          "low": 140.7,
          "close": 141.26,
          "volume": 28626.975,
          "close_time": 1764251999999,
          "quote_volume": 4040495.67398,
          "trades": 10448,
          "taker_buy_base": 11683.188,
          "taker_buy_quote": 1649770.14174
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 141.26,
          "high": 141.81,
          "low": 140.88,
          "close": 141.28,
          "volume": 22685.614,
          "close_time": 1764255599999,
          "quote_volume": 3206008.78624,
          "trades": 8150,
          "taker_buy_base": 11828.647,
          "taker_buy_quote": 1671629.62013
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 141.27,
          "high": 142.61,
          "low": 141.1,
          "close": 142.14,
          "volume": 25765.828,
          "close_time": 1764259199999,
          "quote_volume": 3656737.38558,
          "trades": 9842,
          "taker_buy_base": 14870.157,
          "taker_buy_quote": 2110305.14224
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 142.14,
          "high": 142.47,
          "low": 141.61,
          "close": 142.2,
          "volume": 31444.735,
          "close_time": 1764262799999,
          "quote_volume": 4464327.21885,
          "trades": 12179,
          "taker_buy_base": 16122.026,
          "taker_buy_quote": 2289086.143
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 142.19,
          "high": 142.27,
          "low": 141.44,
          "close": 141.62,
          "volume": 17859.428,
          "close_time": 1764266399999,
          "quote_volume": 2533369.22604,
          "trades": 8268,
          "taker_buy_base": 10521.403,
          "taker_buy_quote": 1492784.00515
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 141.61,
          "high": 143.22,
          "low": 141.53,
          "close": 142.94,
          "volume": 26821.025,
          "close_time": 1764269999999,
          "quote_volume": 3819444.14638,
          "trades": 11210,
          "taker_buy_base": 16446.704,
          "taker_buy_quote": 2341117.75867
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 142.93,
          "high": 142.93,
          "low": 142.24,
          "close": 142.72,
          "volume": 14755.785,
          "close_time": 1764273599999,
          "quote_volume": 2103645.88475,
          "trades": 7641,
          "taker_buy_base": 7110.827,
          "taker_buy_quote": 1013955.7104
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 142.72,
          "high": 142.91,
          "low": 142.44,
          "close": 142.5,
          "volume": 10740.009,
          "close_time": 1764277199999,
          "quote_volume": 1532668.21156,
          "trades": 5592,
          "taker_buy_base": 4954.017,
          "taker_buy_quote": 707094.61084
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 142.5,
          "high": 142.54,
          "low": 141.8,
          "close": 141.94,
          "volume": 15588.092,
          "close_time": 1764280799999,
          "quote_volume": 2215797.70334,
          "trades": 7938,
          "taker_buy_base": 7621.732,
          "taker_buy_quote": 1083655.58853
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 141.94,
          "high": 142.06,
          "low": 140.51,
          "close": 140.84,
          "volume": 21983.901,
          "close_time": 1764284399999,
          "quote_volume": 3110505.63546,
          "trades": 10038,
          "taker_buy_base": 9140.536,
          "taker_buy_quote": 1293329.97209
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 140.83,
          "high": 141.48,
          "low": 140.43,
          "close": 140.85,
          "volume": 14691.06,
          "close_time": 1764287999999,
          "quote_volume": 2070840.51855,
          "trades": 7812,
          "taker_buy_base": 6488.129,
          "taker_buy_quote": 914554.70082
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 140.86,
          "high": 141.5,
          "low": 140.52,
          "close": 141.0,
          "volume": 13737.312,
          "close_time": 1764291599999,
          "quote_volume": 1935557.06545,
          "trades": 7138,
          "taker_buy_base": 6468.46,
          "taker_buy_quote": 911442.69323
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 141.0,
          "high": 141.04,
          "low": 138.85,
          "close": 139.05,
          "volume": 31162.615,
          "close_time": 1764295199999,
          "quote_volume": 4355831.18108,
          "trades": 13394,
          "taker_buy_base": 10427.275,
          "taker_buy_quote": 1456705.39108
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 139.06,
          "high": 139.64,
          "low": 138.61,
          "close": 139.49,
          "volume": 20283.981,
          "close_time": 1764298799999,
          "quote_volume": 2821279.13742,
          "trades": 7848,
          "taker_buy_base": 8522.245,
          "taker_buy_quote": 1185269.25147
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 139.49,
          "high": 139.76,
          "low": 139.19,
          "close": 139.7,
          "volume": 18844.394,
          "close_time": 1764302399999,
          "quote_volume": 2628961.62287,
          "trades": 9422,
          "taker_buy_base": 6918.095,
          "taker_buy_quote": 965275.85643
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 139.69,
          "high": 140.26,
          "low": 139.56,
          "close": 140.08,
          "volume": 8717.748,
          "close_time": 1764305999999,
          "quote_volume": 1219856.81941,
          "trades": 5328,
          "taker_buy_base": 4716.118,
          "taker_buy_quote": 659935.92759
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 140.07,
          "high": 140.56,
          "low": 139.86,
          "close": 140.38,
          "volume": 22258.442,
          "close_time": 1764309599999,
          "quote_volume": 3124030.78847,
          "trades": 6393,
          "taker_buy_base": 15211.059,
          "taker_buy_quote": 2134894.98364
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 140.37,
          "high": 140.37,
          "low": 139.22,
          "close": 139.46,
          "volume": 16552.126,
          "close_time": 1764313199999,
          "quote_volume": 2312568.02119,
          "trades": 5824,
          "taker_buy_base": 7989.829,
          "taker_buy_quote": 1116187.14435
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 139.46,
          "high": 140.04,
          "low": 138.85,
          "close": 138.99,
          "volume": 22936.109,
          "close_time": 1764316799999,
          "quote_volume": 3196501.11585,
          "trades": 6476,
          "taker_buy_base": 9736.852,
          "taker_buy_quote": 1358405.15769
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 138.99,
          "high": 141.64,
          "low": 138.95,
          "close": 141.49,
          "volume": 47525.064,
          "close_time": 1764320399999,
          "quote_volume": 6674245.8788,
          "trades": 14418,
          "taker_buy_base": 22416.666,
          "taker_buy_quote": 3149198.22912
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 141.49,
          "high": 142.67,
          "low": 141.06,
          "close": 141.71,
          "volume": 228473.587,
          "close_time": 1764323999999,
          "quote_volume": 32389976.53558,
          "trades": 21549,
          "taker_buy_base": 72476.516,
          "taker_buy_quote": 10271277.72537
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 141.71,
          "high": 142.38,
          "low": 141.6,
          "close": 142.09,
          "volume": 26105.475,
          "close_time": 1764327599999,
          "quote_volume": 3705581.24521,
          "trades": 8313,
          "taker_buy_base": 14724.656,
          "taker_buy_quote": 2090187.18249
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 142.09,
          "high": 142.09,
          "low": 139.97,
          "close": 141.01,
          "volume": 37904.303,
          "close_time": 1764331199999,
          "quote_volume": 5335620.76079,
          "trades": 15119,
          "taker_buy_base": 15730.693,
          "taker_buy_quote": 2214322.36079
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 141.0,
          "high": 141.57,
          "low": 140.78,
          "close": 140.81,
          "volume": 198796.787,
          "close_time": 1764334799999,
          "quote_volume": 28044617.97241,
          "trades": 16571,
          "taker_buy_base": 155921.135,
          "taker_buy_quote": 21992419.95484
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 140.81,
          "high": 143.46,
          "low": 140.46,
          "close": 142.54,
          "volume": 223708.226,
          "close_time": 1764338399999,
          "quote_volume": 31794422.31453,
          "trades": 22862,
          "taker_buy_base": 80458.694,
          "taker_buy_quote": 11429124.41776
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 142.53,
          "high": 143.58,
          "low": 141.78,
          "close": 142.61,
          "volume": 116601.911,
          "close_time": 1764341999999,
          "quote_volume": 16642682.811,
          "trades": 29920,
          "taker_buy_base": 44244.244,
          "taker_buy_quote": 6312786.09055
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 142.62,
          "high": 143.64,
          "low": 141.36,
          "close": 141.65,
          "volume": 209190.229,
          "close_time": 1764345599999,
          "quote_volume": 29741457.97242,
          "trades": 34281,
          "taker_buy_base": 135690.361,
          "taker_buy_quote": 19284790.53646
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 141.66,
          "high": 141.7,
          "low": 138.8,
          "close": 138.84,
          "volume": 115245.591,
          "close_time": 1764349199999,
          "quote_volume": 16094542.72215,
          "trades": 27778,
          "taker_buy_base": 65881.687,
          "taker_buy_quote": 9186656.30041
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 138.84,
          "high": 138.88,
          "low": 136.79,
          "close": 137.23,
          "volume": 118604.277,
          "close_time": 1764352799999,
          "quote_volume": 16325349.89806,
          "trades": 33942,
          "taker_buy_base": 62842.321,
          "taker_buy_quote": 8646913.23287
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 137.24,
          "high": 137.76,
          "low": 136.06,
          "close": 137.25,
          "volume": 132754.42,
          "close_time": 1764356399999,
          "quote_volume": 18207159.06789,
          "trades": 26953,
          "taker_buy_base": 96803.71,
          "taker_buy_quote": 13285061.8136
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 137.24,
          "high": 138.04,
          "low": 137.09,
          "close": 137.57,
          "volume": 29937.577,
          "close_time": 1764359999999,
          "quote_volume": 4120711.10376,
          "trades": 11611,
          "taker_buy_base": 12633.745,
          "taker_buy_quote": 1739220.42834
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 137.58,
          "high": 138.09,
          "low": 136.97,
          "close": 137.97,
          "volume": 47827.487,
          "close_time": 1764363599999,
          "quote_volume": 6578607.20855,
          "trades": 17726,
          "taker_buy_base": 23475.816,
          "taker_buy_quote": 3229686.55238
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 137.97,
          "high": 138.1,
          "low": 137.36,
          "close": 137.45,
          "volume": 21526.713,
          "close_time": 1764367199999,
          "quote_volume": 2965216.2324,
          "trades": 9281,
          "taker_buy_base": 7982.078,
          "taker_buy_quote": 1099681.90821
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 137.45,
          "high": 137.92,
          "low": 136.67,
          "close": 137.85,
          "volume": 30478.749,
          "close_time": 1764370799999,
          "quote_volume": 4182296.84038,
          "trades": 10103,
          "taker_buy_base": 12863.698,
          "taker_buy_quote": 1765819.79569
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 137.86,
          "high": 138.34,
          "low": 137.32,
          "close": 137.38,
          "volume": 10180.744,
          "close_time": 1764374399999,
          "quote_volume": 1403017.68758,
          "trades": 6199,
          "taker_buy_base": 5420.64,
          "taker_buy_quote": 747137.38884
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 137.38,
          "high": 137.93,
          "low": 137.2,
          "close": 137.71,
          "volume": 7876.47,
          "close_time": 1764377999999,
          "quote_volume": 1083765.00709,
          "trades": 4807,
          "taker_buy_base": 4089.256,
          "taker_buy_quote": 562640.51613
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 137.7,
          "high": 137.89,
          "low": 137.3,
          "close": 137.48,
          "volume": 7257.468,
          "close_time": 1764381599999,
          "quote_volume": 998680.93453,
          "trades": 4649,
          "taker_buy_base": 3534.772,
          "taker_buy_quote": 486562.16628
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 137.47,
          "high": 137.77,
          "low": 136.96,
          "close": 137.25,
          "volume": 13137.725,
          "close_time": 1764385199999,
          "quote_volume": 1803234.20272,
          "trades": 5543,
          "taker_buy_base": 4456.527,
          "taker_buy_quote": 612175.00571
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 137.26,
          "high": 137.46,
          "low": 136.8,
          "close": 136.86,
          "volume": 10521.928,
          "close_time": 1764388799999,
          "quote_volume": 1442620.46428,
          "trades": 4600,
          "taker_buy_base": 3371.342,
          "taker_buy_quote": 462238.42073
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 136.87,
          "high": 137.76,
          "low": 136.87,
          "close": 137.7,
          "volume": 10388.544,
          "close_time": 1764392399999,
          "quote_volume": 1426102.92579,
          "trades": 3982,
          "taker_buy_base": 6662.834,
          "taker_buy_quote": 914866.59348
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 137.69,
          "high": 137.69,
          "low": 137.17,
          "close": 137.25,
          "volume": 8039.85,
          "close_time": 1764395999999,
          "quote_volume": 1105153.30446,
          "trades": 3495,
          "taker_buy_base": 2871.425,
          "taker_buy_quote": 394782.81062
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 137.26,
          "high": 137.65,
          "low": 136.32,
          "close": 137.13,
          "volume": 48192.274,
          "close_time": 1764399599999,
          "quote_volume": 6601026.19332,
          "trades": 9889,
          "taker_buy_base": 13227.475,
          "taker_buy_quote": 1810894.94792
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 137.14,
          "high": 137.58,
          "low": 136.98,
          "close": 137.32,
          "volume": 14650.363,
          "close_time": 1764403199999,
          "quote_volume": 2011738.52489,
          "trades": 6620,
          "taker_buy_base": 5880.957,
          "taker_buy_quote": 807466.06042
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 137.32,
          "high": 137.51,
          "low": 136.74,
          "close": 137.02,
          "volume": 14424.23,
          "close_time": 1764406799999,
          "quote_volume": 1978013.47457,
          "trades": 5152,
          "taker_buy_base": 5602.018,
          "taker_buy_quote": 768276.01392
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 137.02,
          "high": 137.16,
          "low": 136.67,
          "close": 136.72,
          "volume": 10990.987,
          "close_time": 1764410399999,
          "quote_volume": 1504404.53972,
          "trades": 4313,
          "taker_buy_base": 3497.783,
          "taker_buy_quote": 478763.37863
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 136.71,
          "high": 137.06,
          "low": 136.46,
          "close": 136.87,
          "volume": 14294.773,
          "close_time": 1764413999999,
          "quote_volume": 1956046.66738,
          "trades": 6476,
          "taker_buy_base": 5741.49,
          "taker_buy_quote": 785671.10287
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 136.86,
          "high": 137.42,
          "low": 136.71,
          "close": 137.38,
          "volume": 9222.963,
          "close_time": 1764417599999,
          "quote_volume": 1264226.02736,
          "trades": 5026,
          "taker_buy_base": 4852.805,
          "taker_buy_quote": 665148.49947
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 137.37,
          "high": 137.5,
          "low": 136.91,
          "close": 136.98,
          "volume": 5778.483,
          "close_time": 1764421199999,
          "quote_volume": 792623.54764,
          "trades": 4482,
          "taker_buy_base": 3230.846,
          "taker_buy_quote": 443107.70206
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 136.98,
          "high": 137.13,
          "low": 136.72,
          "close": 136.95,
          "volume": 6796.295,
          "close_time": 1764424799999,
          "quote_volume": 930403.75291,
          "trades": 4200,
          "taker_buy_base": 3667.968,
          "taker_buy_quote": 502164.54509
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 136.95,
          "high": 136.96,
          "low": 136.54,
          "close": 136.59,
          "volume": 8886.194,
          "close_time": 1764428399999,
          "quote_volume": 1215126.13059,
          "trades": 4985,
          "taker_buy_base": 5176.505,
          "taker_buy_quote": 707969.83608
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 136.59,
          "high": 137.72,
          "low": 136.59,
          "close": 137.64,
          "volume": 17102.167,
          "close_time": 1764431999999,
          "quote_volume": 2348768.68479,
          "trades": 8088,
          "taker_buy_base": 9776.159,
          "taker_buy_quote": 1342520.2195
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 137.64,
          "high": 137.89,
          "low": 137.1,
          "close": 137.71,
          "volume": 16070.347,
          "close_time": 1764435599999,
          "quote_volume": 2209928.25182,
          "trades": 8140,
          "taker_buy_base": 9356.321,
          "taker_buy_quote": 1286729.55203
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 137.72,
          "high": 138.11,
          "low": 136.15,
          "close": 136.26,
          "volume": 33418.353,
          "close_time": 1764439199999,
          "quote_volume": 4582751.55488,
          "trades": 11142,
          "taker_buy_base": 15892.96,
          "taker_buy_quote": 2180888.56328
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 136.27,
          "high": 136.42,
          "low": 134.74,
          "close": 135.74,
          "volume": 59817.826,
          "close_time": 1764442799999,
          "quote_volume": 8109855.82882,
          "trades": 16560,
          "taker_buy_base": 24811.616,
          "taker_buy_quote": 3365358.33657
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 135.75,
          "high": 136.29,
          "low": 135.47,
          "close": 135.76,
          "volume": 19262.238,
          "close_time": 1764446399999,
          "quote_volume": 2618813.92117,
          "trades": 6979,
          "taker_buy_base": 9254.328,
          "taker_buy_quote": 1258511.58607
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 135.75,
          "high": 136.38,
          "low": 135.4,
          "close": 136.29,
          "volume": 14121.279,
          "close_time": 1764449999999,
          "quote_volume": 1919454.16941,
          "trades": 6657,
          "taker_buy_base": 6061.304,
          "taker_buy_quote": 823705.02
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 136.29,
          "high": 136.57,
          "low": 135.82,
          "close": 136.53,
          "volume": 12011.158,
          "close_time": 1764453599999,
          "quote_volume": 1635657.80766,
          "trades": 5364,
          "taker_buy_base": 5994.449,
          "taker_buy_quote": 816286.95142
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 136.53,
          "high": 136.53,
          "low": 135.48,
          "close": 135.85,
          "volume": 14214.712,
          "close_time": 1764457199999,
          "quote_volume": 1931569.18159,
          "trades": 7057,
          "taker_buy_base": 6248.973,
          "taker_buy_quote": 849087.07591
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 135.86,
          "high": 136.26,
          "low": 135.55,
          "close": 135.98,
          "volume": 6491.12,
          "close_time": 1764460799999,
          "quote_volume": 882393.08241,
          "trades": 3635,
          "taker_buy_base": 3108.488,
          "taker_buy_quote": 422597.56278
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 135.97,
          "high": 136.49,
          "low": 135.78,
          "close": 136.01,
          "volume": 5386.107,
          "close_time": 1764464399999,
          "quote_volume": 733258.25744,
          "trades": 3157,
          "taker_buy_base": 3277.604,
          "taker_buy_quote": 446233.6788
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 136.0,
          "high": 136.66,
          "low": 135.93,
          "close": 136.37,
          "volume": 7361.395,
          "close_time": 1764467999999,
          "quote_volume": 1003668.8734,
          "trades": 3363,
          "taker_buy_base": 3310.499,
          "taker_buy_quote": 451367.0497
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 136.37,
          "high": 136.84,
          "low": 135.89,
          "close": 135.96,
          "volume": 7548.547,
          "close_time": 1764471599999,
          "quote_volume": 1029919.34697,
          "trades": 4033,
          "taker_buy_base": 3554.609,
          "taker_buy_quote": 485048.60321
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 135.98,
          "high": 136.55,
          "low": 135.3,
          "close": 136.45,
          "volume": 14992.707,
          "close_time": 1764475199999,
          "quote_volume": 2036101.31092,
          "trades": 5828,
          "taker_buy_base": 6278.084,
          "taker_buy_quote": 853456.86429
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 136.46,
          "high": 136.97,
          "low": 136.28,
          "close": 136.41,
          "volume": 10268.329,
          "close_time": 1764478799999,
          "quote_volume": 1402712.96689,
          "trades": 5290,
          "taker_buy_base": 5827.418,
          "taker_buy_quote": 796250.24798
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 136.4,
          "high": 136.4,
          "low": 135.63,
          "close": 135.81,
          "volume": 7237.384,
          "close_time": 1764482399999,
          "quote_volume": 983699.189,
          "trades": 3288,
          "taker_buy_base": 3146.957,
          "taker_buy_quote": 427776.39525
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 135.82,
          "high": 136.54,
          "low": 135.57,
          "close": 136.36,
          "volume": 6938.468,
          "close_time": 1764485999999,
          "quote_volume": 945162.83152,
          "trades": 4396,
          "taker_buy_base": 3715.295,
          "taker_buy_quote": 506058.924
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 136.37,
          "high": 136.77,
          "low": 136.24,
          "close": 136.57,
          "volume": 6999.372,
          "close_time": 1764489599999,
          "quote_volume": 955223.53246,
          "trades": 3615,
          "taker_buy_base": 4300.962,
          "taker_buy_quote": 587019.57728
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 136.58,
          "high": 137.13,
          "low": 136.18,
          "close": 136.85,
          "volume": 13986.575,
          "close_time": 1764493199999,
          "quote_volume": 1912141.70889,
          "trades": 5077,
          "taker_buy_base": 8667.146,
          "taker_buy_quote": 1185053.33219
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 136.85,
          "high": 137.15,
          "low": 136.5,
          "close": 136.84,
          "volume": 12553.982,
          "close_time": 1764496799999,
          "quote_volume": 1717423.18502,
          "trades": 4771,
          "taker_buy_base": 5422.918,
          "taker_buy_quote": 742004.61591
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 136.83,
          "high": 137.0,
          "low": 136.57,
          "close": 136.7,
          "volume": 8224.6,
          "close_time": 1764500399999,
          "quote_volume": 1124849.61888,
          "trades": 3363,
          "taker_buy_base": 3642.384,
          "taker_buy_quote": 498228.09499
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 136.71,
          "high": 136.94,
          "low": 136.27,
          "close": 136.46,
          "volume": 8484.235,
          "close_time": 1764503999999,
          "quote_volume": 1158892.65747,
          "trades": 3871,
          "taker_buy_base": 4059.559,
          "taker_buy_quote": 554664.38675
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 136.47,
          "high": 137.75,
          "low": 136.24,
          "close": 137.62,
          "volume": 20955.034,
          "close_time": 1764507599999,
          "quote_volume": 2875875.30906,
          "trades": 7444,
          "taker_buy_base": 13400.635,
          "taker_buy_quote": 1839802.13742
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 137.62,
          "high": 140.21,
          "low": 137.39,
          "close": 139.29,
          "volume": 72159.38,
          "close_time": 1764511199999,
          "quote_volume": 10038002.13791,
          "trades": 23578,
          "taker_buy_base": 33574.148,
          "taker_buy_quote": 4669223.92439
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 139.29,
          "high": 139.5,
          "low": 138.13,
          "close": 138.54,
          "volume": 34889.505,
          "close_time": 1764514799999,
          "quote_volume": 4839657.55592,
          "trades": 12047,
          "taker_buy_base": 9958.363,
          "taker_buy_quote": 1381292.86843
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 138.53,
          "high": 138.56,
          "low": 137.53,
          "close": 138.37,
          "volume": 22452.559,
          "close_time": 1764518399999,
          "quote_volume": 3099532.24972,
          "trades": 8973,
          "taker_buy_base": 8353.58,
          "taker_buy_quote": 1153823.1979
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 138.37,
          "high": 139.86,
          "low": 138.34,
          "close": 139.56,
          "volume": 24925.184,
          "close_time": 1764521999999,
          "quote_volume": 3469251.01629,
          "trades": 10587,
          "taker_buy_base": 10829.246,
          "taker_buy_quote": 1507067.90984
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 139.55,
          "high": 139.55,
          "low": 138.38,
          "close": 138.48,
          "volume": 27624.466,
          "close_time": 1764525599999,
          "quote_volume": 3836066.72858,
          "trades": 9006,
          "taker_buy_base": 11365.784,
          "taker_buy_quote": 1577792.04291
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 138.48,
          "high": 138.67,
          "low": 137.89,
          "close": 138.65,
          "volume": 14301.166,
          "close_time": 1764529199999,
          "quote_volume": 1977377.88648,
          "trades": 5773,
          "taker_buy_base": 6505.273,
          "taker_buy_quote": 899458.69772
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 138.65,
          "high": 138.73,
          "low": 137.42,
          "close": 137.65,
          "volume": 16676.006,
          "close_time": 1764532799999,
          "quote_volume": 2301089.70266,
          "trades": 6280,
          "taker_buy_base": 7646.617,
          "taker_buy_quote": 1054876.14242
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 137.65,
          "high": 137.99,
          "low": 136.86,
          "close": 137.32,
          "volume": 12724.485,
          "close_time": 1764536399999,
          "quote_volume": 1747354.81079,
          "trades": 5253,
          "taker_buy_base": 5450.61,
          "taker_buy_quote": 748636.16015
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 137.31,
          "high": 137.43,
          "low": 136.65,
          "close": 137.07,
          "volume": 11838.784,
          "close_time": 1764539999999,
          "quote_volume": 1621760.66665,
          "trades": 5980,
          "taker_buy_base": 5838.926,
          "taker_buy_quote": 799899.53994
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 137.07,
          "high": 137.92,
          "low": 137.02,
          "close": 137.76,
          "volume": 12278.997,
          "close_time": 1764543599999,
          "quote_volume": 1687941.44738,
          "trades": 5469,
          "taker_buy_base": 6587.804,
          "taker_buy_quote": 905527.35616
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 137.76,
          "high": 137.8,
          "low": 133.3,
          "close": 133.52,
          "volume": 61089.789,
          "close_time": 1764547199999,
          "quote_volume": 8256641.44847,
          "trades": 17569,
          "taker_buy_base": 24685.743,
          "taker_buy_quote": 3337272.42383
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 133.51,
          "high": 133.8,
          "low": 127.56,
          "close": 127.6,
          "volume": 245722.257,
          "close_time": 1764550799999,
          "quote_volume": 32092360.92791,
          "trades": 47702,
          "taker_buy_base": 119959.745,
          "taker_buy_quote": 15666644.47265
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 127.6,
          "high": 129.35,
          "low": 127.48,
          "close": 127.98,
          "volume": 63686.162,
          "close_time": 1764554399999,
          "quote_volume": 8180782.71133,
          "trades": 16426,
          "taker_buy_base": 38409.547,
          "taker_buy_quote": 4935054.6346
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 127.99,
          "high": 128.68,
          "low": 127.51,
          "close": 127.61,
          "volume": 51858.756,
          "close_time": 1764557999999,
          "quote_volume": 6641919.2441,
          "trades": 12281,
          "taker_buy_base": 27760.568,
          "taker_buy_quote": 3556570.5412
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 127.6,
          "high": 127.6,
          "low": 126.56,
          "close": 127.01,
          "volume": 46079.968,
          "close_time": 1764561599999,
          "quote_volume": 5853630.58439,
          "trades": 16015,
          "taker_buy_base": 21798.97,
          "taker_buy_quote": 2769352.35213
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 127.0,
          "high": 127.07,
          "low": 126.2,
          "close": 126.4,
          "volume": 34608.597,
          "close_time": 1764565199999,
          "quote_volume": 4384325.02597,
          "trades": 11269,
          "taker_buy_base": 15202.334,
          "taker_buy_quote": 1926628.84274
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 126.39,
          "high": 126.59,
          "low": 125.83,
          "close": 126.12,
          "volume": 40034.069,
          "close_time": 1764568799999,
          "quote_volume": 5052879.01771,
          "trades": 14870,
          "taker_buy_base": 20724.693,
          "taker_buy_quote": 2615629.43589
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 126.13,
          "high": 126.86,
          "low": 126.03,
          "close": 126.73,
          "volume": 26874.627,
          "close_time": 1764572399999,
          "quote_volume": 3399497.74269,
          "trades": 10909,
          "taker_buy_base": 13554.247,
          "taker_buy_quote": 1714675.95317
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 126.74,
          "high": 127.47,
          "low": 126.32,
          "close": 127.42,
          "volume": 22442.335,
          "close_time": 1764575999999,
          "quote_volume": 2847509.31571,
          "trades": 9589,
          "taker_buy_base": 13052.686,
          "taker_buy_quote": 1656567.2711
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 127.42,
          "high": 127.83,
          "low": 126.99,
          "close": 127.73,
          "volume": 25072.404,
          "close_time": 1764579599999,
          "quote_volume": 3195851.03335,
          "trades": 11724,
          "taker_buy_base": 15347.827,
          "taker_buy_quote": 1956564.41022
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 127.73,
          "high": 128.04,
          "low": 126.89,
          "close": 127.03,
          "volume": 25710.282,
          "close_time": 1764583199999,
          "quote_volume": 3273372.16043,
          "trades": 11764,
          "taker_buy_base": 14469.373,
          "taker_buy_quote": 1842459.76272
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 127.03,
          "high": 127.56,
          "low": 126.97,
          "close": 127.25,
          "volume": 11007.082,
          "close_time": 1764586799999,
          "quote_volume": 1400869.36378,
          "trades": 7555,
          "taker_buy_base": 5531.916,
          "taker_buy_quote": 704036.76619
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 127.25,
          "high": 127.38,
          "low": 126.9,
          "close": 127.13,
          "volume": 12340.253,
          "close_time": 1764590399999,
          "quote_volume": 1568435.69716,
          "trades": 5754,
          "taker_buy_base": 5494.865,
          "taker_buy_quote": 698439.06524
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 127.13,
          "high": 127.19,
          "low": 125.44,
          "close": 126.58,
          "volume": 69345.846,
          "close_time": 1764593999999,
          "quote_volume": 8761328.48992,
          "trades": 20318,
          "taker_buy_base": 25043.994,
          "taker_buy_quote": 3164315.93078
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 126.58,
          "high": 127.74,
          "low": 126.13,
          "close": 126.48,
          "volume": 41083.497,
          "close_time": 1764597599999,
          "quote_volume": 5214666.93009,
          "trades": 16412,
          "taker_buy_base": 16923.809,
          "taker_buy_quote": 2149070.1961
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 126.49,
          "high": 127.09,
          "low": 125.56,
          "close": 126.13,
          "volume": 49348.628,
          "close_time": 1764601199999,
          "quote_volume": 6235090.19455,
          "trades": 13663,
          "taker_buy_base": 23547.444,
          "taker_buy_quote": 2974966.51053
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 126.14,
          "high": 126.32,
          "low": 123.13,
          "close": 125.11,
          "volume": 144153.093,
          "close_time": 1764604799999,
          "quote_volume": 17939584.13419,
          "trades": 35498,
          "taker_buy_base": 49514.881,
          "taker_buy_quote": 6165879.42223
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 125.12,
          "high": 125.34,
          "low": 123.4,
          "close": 123.55,
          "volume": 89932.23,
          "close_time": 1764608399999,
          "quote_volume": 11168551.78011,
          "trades": 22715,
          "taker_buy_base": 30410.755,
          "taker_buy_quote": 3779482.88155
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 123.56,
          "high": 125.01,
          "low": 123.53,
          "close": 124.47,
          "volume": 42734.187,
          "close_time": 1764611999999,
          "quote_volume": 5313095.41614,
          "trades": 15091,
          "taker_buy_base": 19727.556,
          "taker_buy_quote": 2452189.03178
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 124.48,
          "high": 125.33,
          "low": 123.78,
          "close": 124.53,
          "volume": 46064.153,
          "close_time": 1764615599999,
          "quote_volume": 5738610.48723,
          "trades": 12810,
          "taker_buy_base": 25480.461,
          "taker_buy_quote": 3172501.71185
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 124.53,
          "high": 124.61,
          "low": 123.29,
          "close": 123.87,
          "volume": 32210.655,
          "close_time": 1764619199999,
          "quote_volume": 3989011.80959,
          "trades": 14972,
          "taker_buy_base": 18125.889,
          "taker_buy_quote": 2245778.71087
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 123.87,
          "high": 125.37,
          "low": 123.85,
          "close": 124.46,
          "volume": 45056.479,
          "close_time": 1764622799999,
          "quote_volume": 5614648.53501,
          "trades": 14607,
          "taker_buy_base": 25937.772,
          "taker_buy_quote": 3232549.46719
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 124.44,
          "high": 126.26,
          "low": 124.24,
          "close": 126.12,
          "volume": 61094.244,
          "close_time": 1764626399999,
          "quote_volume": 7668227.23007,
          "trades": 18738,
          "taker_buy_base": 40054.992,
          "taker_buy_quote": 5027955.69329
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 126.12,
          "high": 127.44,
          "low": 125.86,
          "close": 126.87,
          "volume": 40163.253,
          "close_time": 1764629999999,
          "quote_volume": 5082935.2914,
          "trades": 14235,
          "taker_buy_base": 27277.829,
          "taker_buy_quote": 3451840.46802
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 126.87,
          "high": 127.42,
          "low": 126.57,
          "close": 126.67,
          "volume": 31946.03,
          "close_time": 1764633599999,
          "quote_volume": 4056757.43114,
          "trades": 10670,
          "taker_buy_base": 23420.404,
          "taker_buy_quote": 2974706.13455
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 126.67,
          "high": 127.6,
          "low": 126.47,
          "close": 127.37,
          "volume": 18874.014,
          "close_time": 1764637199999,
          "quote_volume": 2397214.31708,
          "trades": 8864,
          "taker_buy_base": 11204.364,
          "taker_buy_quote": 1423167.44363
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 127.37,
          "high": 128.56,
          "low": 126.83,
          "close": 127.02,
          "volume": 29287.878,
          "close_time": 1764640799999,
          "quote_volume": 3738795.52016,
          "trades": 8206,
          "taker_buy_base": 17828.017,
          "taker_buy_quote": 2275424.61268
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 127.05,
          "high": 128.16,
          "low": 126.64,
          "close": 126.99,
          "volume": 21783.859,
          "close_time": 1764644399999,
          "quote_volume": 2775774.41216,
          "trades": 6493,
          "taker_buy_base": 11101.315,
          "taker_buy_quote": 1415339.6235
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 126.98,
          "high": 127.71,
          "low": 126.03,
          "close": 127.27,
          "volume": 18908.577,
          "close_time": 1764647999999,
          "quote_volume": 2396894.90011,
          "trades": 6522,
          "taker_buy_base": 10724.383,
          "taker_buy_quote": 1359806.72482
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 127.27,
          "high": 127.85,
          "low": 126.91,
          "close": 126.92,
          "volume": 11682.755,
          "close_time": 1764651599999,
          "quote_volume": 1488547.69805,
          "trades": 4888,
          "taker_buy_base": 5867.445,
          "taker_buy_quote": 747997.95774
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 126.91,
          "high": 127.1,
          "low": 126.49,
          "close": 126.73,
          "volume": 9526.396,
          "close_time": 1764655199999,
          "quote_volume": 1208007.76497,
          "trades": 3898,
          "taker_buy_base": 4364.726,
          "taker_buy_quote": 553557.79639
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 126.73,
          "high": 127.87,
          "low": 126.46,
          "close": 127.7,
          "volume": 17727.823,
          "close_time": 1764658799999,
          "quote_volume": 2256654.68174,
          "trades": 5706,
          "taker_buy_base": 10392.834,
          "taker_buy_quote": 1323386.46289
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 127.69,
          "high": 127.72,
          "low": 127.01,
          "close": 127.28,
          "volume": 22180.109,
          "close_time": 1764662399999,
          "quote_volume": 2826375.24751,
          "trades": 5374,
          "taker_buy_base": 11298.71,
          "taker_buy_quote": 1439962.0092
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 127.28,
          "high": 127.33,
          "low": 125.99,
          "close": 126.17,
          "volume": 19237.232,
          "close_time": 1764665999999,
          "quote_volume": 2432465.62488,
          "trades": 7246,
          "taker_buy_base": 7539.497,
          "taker_buy_quote": 953635.09592
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 126.17,
          "high": 127.22,
          "low": 126.14,
          "close": 126.79,
          "volume": 15025.772,
          "close_time": 1764669599999,
          "quote_volume": 1904509.83695,
          "trades": 6559,
          "taker_buy_base": 7733.459,
          "taker_buy_quote": 980172.6978
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 126.78,
          "high": 128.84,
          "low": 126.73,
          "close": 128.33,
          "volume": 36411.189,
          "close_time": 1764673199999,
          "quote_volume": 4661550.10687,
          "trades": 8695,
          "taker_buy_base": 18923.734,
          "taker_buy_quote": 2422125.48575
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 128.32,
          "high": 128.54,
          "low": 127.85,
          "close": 128.33,
          "volume": 16505.475,
          "close_time": 1764676799999,
          "quote_volume": 2116562.58309,
          "trades": 7671,
          "taker_buy_base": 10206.232,
          "taker_buy_quote": 1308971.10327
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 128.32,
          "high": 129.05,
          "low": 128.22,
          "close": 128.88,
          "volume": 38916.114,
          "close_time": 1764680399999,
          "quote_volume": 5008853.16349,
          "trades": 11539,
          "taker_buy_base": 30086.671,
          "taker_buy_quote": 3872835.01366
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 128.88,
          "high": 131.03,
          "low": 128.47,
          "close": 130.62,
          "volume": 74277.215,
          "close_time": 1764683999999,
          "quote_volume": 9660617.31102,
          "trades": 21680,
          "taker_buy_base": 46054.831,
          "taker_buy_quote": 5991414.43591
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 130.64,
          "high": 133.5,
          "low": 130.4,
          "close": 133.02,
          "volume": 112491.977,
          "close_time": 1764687599999,
          "quote_volume": 14840262.04917,
          "trades": 29338,
          "taker_buy_base": 55833.396,
          "taker_buy_quote": 7360480.25425
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 133.01,
          "high": 139.97,
          "low": 132.97,
          "close": 137.86,
          "volume": 207019.348,
          "close_time": 1764691199999,
          "quote_volume": 28280779.63718,
          "trades": 42793,
          "taker_buy_base": 108360.934,
          "taker_buy_quote": 14798502.19723
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 137.86,
          "high": 139.74,
          "low": 137.42,
          "close": 139.41,
          "volume": 84000.642,
          "close_time": 1764694799999,
          "quote_volume": 11645204.53229,
          "trades": 21735,
          "taker_buy_base": 31720.295,
          "taker_buy_quote": 4395814.39752
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 139.41,
          "high": 140.93,
          "low": 139.3,
          "close": 139.51,
          "volume": 66746.921,
          "close_time": 1764698399999,
          "quote_volume": 9343911.90869,
          "trades": 20654,
          "taker_buy_base": 34948.103,
          "taker_buy_quote": 4893675.74199
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 139.51,
          "high": 140.35,
          "low": 139.43,
          "close": 139.88,
          "volume": 51160.257,
          "close_time": 1764701999999,
          "quote_volume": 7157150.98966,
          "trades": 16598,
          "taker_buy_base": 28793.563,
          "taker_buy_quote": 4028602.31276
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 139.88,
          "high": 140.75,
          "low": 139.82,
          "close": 140.31,
          "volume": 31551.738,
          "close_time": 1764705599999,
          "quote_volume": 4423533.51597,
          "trades": 11684,
          "taker_buy_base": 15884.894,
          "taker_buy_quote": 2227284.04817
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 140.3,
          "high": 140.43,
          "low": 138.25,
          "close": 138.79,
          "volume": 65431.539,
          "close_time": 1764709199999,
          "quote_volume": 9103989.02298,
          "trades": 20252,
          "taker_buy_base": 32728.974,
          "taker_buy_quote": 4552350.33923
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 138.79,
          "high": 139.35,
          "low": 138.44,
          "close": 139.19,
          "volume": 18972.388,
          "close_time": 1764712799999,
          "quote_volume": 2634646.98282,
          "trades": 7032,
          "taker_buy_base": 11270.634,
          "taker_buy_quote": 1565454.02988
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 139.18,
          "high": 140.04,
          "low": 138.95,
          "close": 139.98,
          "volume": 19621.41,
          "close_time": 1764716399999,
          "quote_volume": 2736872.57334,
          "trades": 8569,
          "taker_buy_base": 11605.289,
          "taker_buy_quote": 1618767.72292
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 139.98,
          "high": 139.98,
          "low": 138.44,
          "close": 138.72,
          "volume": 19123.834,
          "close_time": 1764719999999,
          "quote_volume": 2659842.1628,
          "trades": 5670,
          "taker_buy_base": 9044.268,
          "taker_buy_quote": 1257770.27415
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 138.72,
          "high": 138.99,
          "low": 137.81,
          "close": 138.21,
          "volume": 34982.566,
          "close_time": 1764723599999,
          "quote_volume": 4838130.35403,
          "trades": 11789,
          "taker_buy_base": 17521.231,
          "taker_buy_quote": 2423091.38886
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 138.22,
          "high": 139.27,
          "low": 137.94,
          "close": 138.92,
          "volume": 22838.692,
          "close_time": 1764727199999,
          "quote_volume": 3164295.33512,
          "trades": 9654,
          "taker_buy_base": 12352.084,
          "taker_buy_quote": 1711772.56474
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 138.91,
          "high": 140.36,
          "low": 138.85,
          "close": 140.09,
          "volume": 42964.012,
          "close_time": 1764730799999,
          "quote_volume": 6008138.62595,
          "trades": 10904,
          "taker_buy_base": 20143.21,
          "taker_buy_quote": 2816539.15556
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 140.09,
          "high": 140.68,
          "low": 139.85,
          "close": 140.39,
          "volume": 20242.441,
          "close_time": 1764734399999,
          "quote_volume": 2841261.46823,
          "trades": 8909,
          "taker_buy_base": 12545.04,
          "taker_buy_quote": 1761145.8295
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 140.38,
          "high": 142.55,
          "low": 140.24,
          "close": 142.34,
          "volume": 242253.621,
          "close_time": 1764737999999,
          "quote_volume": 34264327.60554,
          "trades": 25793,
          "taker_buy_base": 67509.604,
          "taker_buy_quote": 9549960.16875
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 142.33,
          "high": 143.3,
          "low": 142.22,
          "close": 143.11,
          "volume": 49231.328,
          "close_time": 1764741599999,
          "quote_volume": 7030519.3031,
          "trades": 15509,
          "taker_buy_base": 26402.234,
          "taker_buy_quote": 3771275.59631
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 143.12,
          "high": 144.31,
          "low": 142.43,
          "close": 142.51,
          "volume": 70913.318,
          "close_time": 1764745199999,
          "quote_volume": 10165563.15529,
          "trades": 21236,
          "taker_buy_base": 33228.14,
          "taker_buy_quote": 4765506.57215
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 142.52,
          "high": 142.64,
          "low": 141.9,
          "close": 141.92,
          "volume": 26036.002,
          "close_time": 1764748799999,
          "quote_volume": 3702858.34714,
          "trades": 8903,
          "taker_buy_base": 10241.497,
          "taker_buy_quote": 1456879.51212
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 141.93,
          "high": 142.74,
          "low": 141.54,
          "close": 142.21,
          "volume": 20719.816,
          "close_time": 1764752399999,
          "quote_volume": 2943598.11027,
          "trades": 8324,
          "taker_buy_base": 9096.735,
          "taker_buy_quote": 1292785.87919
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 142.2,
          "high": 142.51,
          "low": 141.61,
          "close": 142.15,
          "volume": 26210.868,
          "close_time": 1764755999999,
          "quote_volume": 3722870.82905,
          "trades": 6628,
          "taker_buy_base": 13130.367,
          "taker_buy_quote": 1865341.90395
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 142.16,
          "high": 142.33,
          "low": 141.23,
          "close": 141.35,
          "volume": 20573.541,
          "close_time": 1764759599999,
          "quote_volume": 2916371.95757,
          "trades": 5964,
          "taker_buy_base": 10557.919,
          "taker_buy_quote": 1496981.26885
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 141.36,
          "high": 141.82,
          "low": 140.82,
          "close": 141.78,
          "volume": 24441.627,
          "close_time": 1764763199999,
          "quote_volume": 3454168.43344,
          "trades": 7991,
          "taker_buy_base": 11346.289,
          "taker_buy_quote": 1604271.04489
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 141.78,
          "high": 142.12,
          "low": 141.16,
          "close": 141.96,
          "volume": 20918.175,
          "close_time": 1764766799999,
          "quote_volume": 2963089.00295,
          "trades": 9712,
          "taker_buy_base": 11173.963,
          "taker_buy_quote": 1582863.77083
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 141.97,
          "high": 142.5,
          "low": 141.55,
          "close": 141.93,
          "volume": 22683.423,
          "close_time": 1764770399999,
          "quote_volume": 3221492.79898,
          "trades": 7561,
          "taker_buy_base": 11475.474,
          "taker_buy_quote": 1629732.03663
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 141.93,
          "high": 143.57,
          "low": 138.84,
          "close": 140.96,
          "volume": 186703.376,
          "close_time": 1764773999999,
          "quote_volume": 26335473.19325,
          "trades": 37986,
          "taker_buy_base": 90607.236,
          "taker_buy_quote": 12787779.9796
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 141.01,
          "high": 142.13,
          "low": 140.22,
          "close": 141.03,
          "volume": 44560.046,
          "close_time": 1764777599999,
          "quote_volume": 6289814.89987,
          "trades": 11347,
          "taker_buy_base": 22593.236,
          "taker_buy_quote": 3189523.42245
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 141.03,
          "high": 141.94,
          "low": 139.94,
          "close": 140.76,
          "volume": 37726.969,
          "close_time": 1764781199999,
          "quote_volume": 5314786.23885,
          "trades": 11935,
          "taker_buy_base": 21016.535,
          "taker_buy_quote": 2962704.04326
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 140.75,
          "high": 142.15,
          "low": 140.52,
          "close": 141.88,
          "volume": 29230.357,
          "close_time": 1764784799999,
          "quote_volume": 4132512.28149,
          "trades": 7481,
          "taker_buy_base": 17073.023,
          "taker_buy_quote": 2413952.2855
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 141.87,
          "high": 142.41,
          "low": 140.72,
          "close": 141.2,
          "volume": 32546.982,
          "close_time": 1764788399999,
          "quote_volume": 4611418.74571,
          "trades": 12778,
          "taker_buy_base": 19009.552,
          "taker_buy_quote": 2694381.04132
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 141.2,
          "high": 141.64,
          "low": 141.05,
          "close": 141.31,
          "volume": 138468.472,
          "close_time": 1764791999999,
          "quote_volume": 19581771.41542,
          "trades": 14104,
          "taker_buy_base": 113397.765,
          "taker_buy_quote": 16036130.18458
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 141.3,
          "high": 142.27,
          "low": 140.77,
          "close": 141.73,
          "volume": 100169.328,
          "close_time": 1764795599999,
          "quote_volume": 14182240.30886,
          "trades": 16352,
          "taker_buy_base": 83137.802,
          "taker_buy_quote": 11773525.40657
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 141.74,
          "high": 146.13,
          "low": 141.66,
          "close": 145.52,
          "volume": 81701.088,
          "close_time": 1764799199999,
          "quote_volume": 11739482.48743,
          "trades": 23492,
          "taker_buy_base": 52817.179,
          "taker_buy_quote": 7588599.54144
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 145.53,
          "high": 145.97,
          "low": 143.15,
          "close": 144.56,
          "volume": 86800.179,
          "close_time": 1764802799999,
          "quote_volume": 12530227.14503,
          "trades": 25548,
          "taker_buy_base": 49371.851,
          "taker_buy_quote": 7127049.84149
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 144.57,
          "high": 145.8,
          "low": 144.51,
          "close": 144.7,
          "volume": 41867.488,
          "close_time": 1764806399999,
          "quote_volume": 6077287.98328,
          "trades": 12986,
          "taker_buy_base": 20592.914,
          "taker_buy_quote": 2988847.97842
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 144.72,
          "high": 145.42,
          "low": 143.69,
          "close": 145.06,
          "volume": 28294.963,
          "close_time": 1764809999999,
          "quote_volume": 4087671.31017,
          "trades": 9464,
          "taker_buy_base": 12957.387,
          "taker_buy_quote": 1871724.70094
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 145.06,
          "high": 146.96,
          "low": 144.15,
          "close": 144.21,
          "volume": 41709.346,
          "close_time": 1764813599999,
          "quote_volume": 6073040.54053,
          "trades": 14044,
          "taker_buy_base": 21967.366,
          "taker_buy_quote": 3197836.83682
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 144.22,
          "high": 146.14,
          "low": 144.03,
          "close": 145.64,
          "volume": 17659.525,
          "close_time": 1764817199999,
          "quote_volume": 2565118.62015,
          "trades": 7670,
          "taker_buy_base": 9009.256,
          "taker_buy_quote": 1308470.66776
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 145.64,
          "high": 145.65,
          "low": 144.36,
          "close": 144.71,
          "volume": 13117.706,
          "close_time": 1764820799999,
          "quote_volume": 1899898.98299,
          "trades": 4347,
          "taker_buy_base": 5189.098,
          "taker_buy_quote": 751887.90332
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 144.71,
          "high": 144.93,
          "low": 143.78,
          "close": 144.19,
          "volume": 11299.883,
          "close_time": 1764824399999,
          "quote_volume": 1629148.75101,
          "trades": 4121,
          "taker_buy_base": 5619.43,
          "taker_buy_quote": 810270.96969
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 144.19,
          "high": 144.27,
          "low": 142.93,
          "close": 143.26,
          "volume": 26421.287,
          "close_time": 1764827999999,
          "quote_volume": 3790933.63445,
          "trades": 6682,
          "taker_buy_base": 14941.789,
          "taker_buy_quote": 2143531.67415
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 143.27,
          "high": 144.32,
          "low": 143.13,
          "close": 143.97,
          "volume": 23355.316,
          "close_time": 1764831599999,
          "quote_volume": 3358175.71549,
          "trades": 9401,
          "taker_buy_base": 12695.087,
          "taker_buy_quote": 1825505.74439
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 143.97,
          "high": 144.03,
          "low": 142.62,
          "close": 143.49,
          "volume": 32421.461,
          "close_time": 1764835199999,
          "quote_volume": 4645035.37733,
          "trades": 11049,
          "taker_buy_base": 13922.161,
          "taker_buy_quote": 1994001.78951
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 143.49,
          "high": 144.1,
          "low": 142.77,
          "close": 142.94,
          "volume": 9404.636,
          "close_time": 1764838799999,
          "quote_volume": 1347964.6079,
          "trades": 5048,
          "taker_buy_base": 4300.213,
          "taker_buy_quote": 616792.42751
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 142.94,
          "high": 144.24,
          "low": 142.94,
          "close": 143.96,
          "volume": 12002.328,
          "close_time": 1764842399999,
          "quote_volume": 1724223.88183,
          "trades": 5770,
          "taker_buy_base": 6078.592,
          "taker_buy_quote": 873586.20479
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 143.96,
          "high": 144.21,
          "low": 143.34,
          "close": 143.37,
          "volume": 10911.408,
          "close_time": 1764845999999,
          "quote_volume": 1567971.769,
          "trades": 4181,
          "taker_buy_base": 5560.181,
          "taker_buy_quote": 799132.76239
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 143.37,
          "high": 143.52,
          "low": 142.73,
          "close": 143.08,
          "volume": 22109.823,
          "close_time": 1764849599999,
          "quote_volume": 3163777.73106,
          "trades": 5971,
          "taker_buy_base": 6925.521,
          "taker_buy_quote": 991145.94743
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 143.08,
          "high": 143.52,
          "low": 142.43,
          "close": 142.91,
          "volume": 13637.565,
          "close_time": 1764853199999,
          "quote_volume": 1948862.67265,
          "trades": 6182,
          "taker_buy_base": 6596.908,
          "taker_buy_quote": 943005.23508
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 142.92,
          "high": 143.2,
          "low": 141.81,
          "close": 142.26,
          "volume": 32094.995,
          "close_time": 1764856799999,
          "quote_volume": 4573244.29291,
          "trades": 9747,
          "taker_buy_base": 14426.352,
          "taker_buy_quote": 2056167.87047
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 142.26,
          "high": 143.38,
          "low": 141.48,
          "close": 141.86,
          "volume": 42128.212,
          "close_time": 1764860399999,
          "quote_volume": 6003140.144,
          "trades": 12491,
          "taker_buy_base": 19103.774,
          "taker_buy_quote": 2722623.41493
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 141.85,
          "high": 144.31,
          "low": 141.82,
          "close": 143.26,
          "volume": 43946.334,
          "close_time": 1764863999999,
          "quote_volume": 6286173.55759,
          "trades": 12048,
          "taker_buy_base": 26176.831,
          "taker_buy_quote": 3744942.03414
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 143.25,
          "high": 143.89,
          "low": 142.31,
          "close": 142.67,
          "volume": 39773.758,
          "close_time": 1764867599999,
          "quote_volume": 5684336.11757,
          "trades": 11797,
          "taker_buy_base": 17864.854,
          "taker_buy_quote": 2552744.1084
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 142.66,
          "high": 142.85,
          "low": 141.17,
          "close": 142.19,
          "volume": 39945.744,
          "close_time": 1764871199999,
          "quote_volume": 5663785.53616,
          "trades": 10261,
          "taker_buy_base": 24559.237,
          "taker_buy_quote": 3480596.30384
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 142.2,
          "high": 142.28,
          "low": 140.33,
          "close": 140.81,
          "volume": 34515.133,
          "close_time": 1764874799999,
          "quote_volume": 4876705.35242,
          "trades": 8574,
          "taker_buy_base": 18114.885,
          "taker_buy_quote": 2559541.37288
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 140.81,
          "high": 140.92,
          "low": 137.85,
          "close": 139.72,
          "volume": 96850.892,
          "close_time": 1764878399999,
          "quote_volume": 13487785.05911,
          "trades": 19010,
          "taker_buy_base": 50504.78,
          "taker_buy_quote": 7033569.3265
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 139.72,
          "high": 140.56,
          "low": 139.22,
          "close": 140.43,
          "volume": 33771.908,
          "close_time": 1764881999999,
          "quote_volume": 4721285.3327,
          "trades": 8538,
          "taker_buy_base": 20375.378,
          "taker_buy_quote": 2848217.93634
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 140.43,
          "high": 140.48,
          "low": 138.6,
          "close": 138.78,
          "volume": 28420.246,
          "close_time": 1764885599999,
          "quote_volume": 3967776.14644,
          "trades": 8199,
          "taker_buy_base": 14526.419,
          "taker_buy_quote": 2028887.78079
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 138.78,
          "high": 139.83,
          "low": 138.78,
          "close": 139.45,
          "volume": 16203.341,
          "close_time": 1764889199999,
          "quote_volume": 2257122.8602,
          "trades": 9004,
          "taker_buy_base": 9428.083,
          "taker_buy_quote": 1313357.45823
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 139.44,
          "high": 139.47,
          "low": 138.76,
          "close": 139.05,
          "volume": 5661.632,
          "close_time": 1764892799999,
          "quote_volume": 787749.45655,
          "trades": 4281,
          "taker_buy_base": 3200.85,
          "taker_buy_quote": 445373.76579
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 139.04,
          "high": 139.77,
          "low": 138.96,
          "close": 139.31,
          "volume": 13572.605,
          "close_time": 1764896399999,
          "quote_volume": 1892633.11991,
          "trades": 3247,
          "taker_buy_base": 8261.587,
          "taker_buy_quote": 1152276.25458
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 139.3,
          "high": 140.24,
          "low": 139.22,
          "close": 139.87,
          "volume": 8780.155,
          "close_time": 1764899999999,
          "quote_volume": 1228054.84553,
          "trades": 3625,
          "taker_buy_base": 4615.328,
          "taker_buy_quote": 645610.87789
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 139.86,
          "high": 140.2,
          "low": 139.3,
          "close": 139.86,
          "volume": 7951.727,
          "close_time": 1764903599999,
          "quote_volume": 1110673.88245,
          "trades": 4331,
          "taker_buy_base": 4885.99,
          "taker_buy_quote": 682444.32682
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 139.86,
          "high": 140.21,
          "low": 138.36,
          "close": 138.61,
          "volume": 17453.844,
          "close_time": 1764907199999,
          "quote_volume": 2430308.79293,
          "trades": 5532,
          "taker_buy_base": 4871.019,
          "taker_buy_quote": 678737.32491
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 138.6,
          "high": 139.18,
          "low": 138.11,
          "close": 138.55,
          "volume": 12132.179,
          "close_time": 1764910799999,
          "quote_volume": 1681274.42515,
          "trades": 4914,
          "taker_buy_base": 7183.365,
          "taker_buy_quote": 995204.39334
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 138.56,
          "high": 138.78,
          "low": 137.85,
          "close": 138.1,
          "volume": 9646.768,
          "close_time": 1764914399999,
          "quote_volume": 1332754.98768,
          "trades": 3963,
          "taker_buy_base": 3723.115,
          "taker_buy_quote": 514372.84078
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 138.1,
          "high": 139.05,
          "low": 138.08,
          "close": 138.94,
          "volume": 11284.705,
          "close_time": 1764917999999,
          "quote_volume": 1564578.92227,
          "trades": 4489,
          "taker_buy_base": 6934.222,
          "taker_buy_quote": 961225.73357
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 138.94,
          "high": 140.8,
          "low": 138.85,
          "close": 139.73,
          "volume": 30142.794,
          "close_time": 1764921599999,
          "quote_volume": 4222796.46067,
          "trades": 10908,
          "taker_buy_base": 19493.801,
          "taker_buy_quote": 2731104.92439
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 139.72,
          "high": 139.72,
          "low": 137.86,
          "close": 138.27,
          "volume": 23762.455,
          "close_time": 1764925199999,
          "quote_volume": 3290188.56118,
          "trades": 9735,
          "taker_buy_base": 7945.255,
          "taker_buy_quote": 1099762.83443
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 138.26,
          "high": 138.33,
          "low": 136.35,
          "close": 136.42,
          "volume": 41452.414,
          "close_time": 1764928799999,
          "quote_volume": 5683079.32661,
          "trades": 14569,
          "taker_buy_base": 13672.192,
          "taker_buy_quote": 1873895.23357
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 136.41,
          "high": 138.04,
          "low": 136.19,
          "close": 137.77,
          "volume": 26809.593,
          "close_time": 1764932399999,
          "quote_volume": 3680260.84379,
          "trades": 10467,
          "taker_buy_base": 16279.124,
          "taker_buy_quote": 2234427.1122
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 137.77,
          "high": 138.16,
          "low": 136.93,
          "close": 137.05,
          "volume": 13332.057,
          "close_time": 1764935999999,
          "quote_volume": 1832259.56,
          "trades": 5735,
          "taker_buy_base": 6563.614,
          "taker_buy_quote": 902252.00882
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 137.05,
          "high": 137.17,
          "low": 136.46,
          "close": 136.73,
          "volume": 31954.525,
          "close_time": 1764939599999,
          "quote_volume": 4370749.70477,
          "trades": 8390,
          "taker_buy_base": 13827.765,
          "taker_buy_quote": 1891628.22323
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 136.71,
          "high": 137.11,
          "low": 135.83,
          "close": 136.0,
          "volume": 30083.196,
          "close_time": 1764943199999,
          "quote_volume": 4101536.386,
          "trades": 10545,
          "taker_buy_base": 13228.245,
          "taker_buy_quote": 1804420.91658
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 136.0,
          "high": 136.36,
          "low": 134.44,
          "close": 134.78,
          "volume": 46803.563,
          "close_time": 1764946799999,
          "quote_volume": 6335418.20236,
          "trades": 15017,
          "taker_buy_base": 19185.986,
          "taker_buy_quote": 2599393.68243
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 134.78,
          "high": 137.23,
          "low": 134.67,
          "close": 135.09,
          "volume": 69761.399,
          "close_time": 1764950399999,
          "quote_volume": 9488766.86537,
          "trades": 17061,
          "taker_buy_base": 37920.56,
          "taker_buy_quote": 5161634.09789
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 135.08,
          "high": 135.23,
          "low": 131.14,
          "close": 132.24,
          "volume": 113979.598,
          "close_time": 1764953999999,
          "quote_volume": 15148550.54545,
          "trades": 25920,
          "taker_buy_base": 56250.044,
          "taker_buy_quote": 7472663.85863
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 132.23,
          "high": 132.8,
          "low": 131.16,
          "close": 132.22,
          "volume": 60252.378,
          "close_time": 1764957599999,
          "quote_volume": 7960113.60555,
          "trades": 13707,
          "taker_buy_base": 36483.106,
          "taker_buy_quote": 4821877.09058
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 132.22,
          "high": 133.1,
          "low": 131.23,
          "close": 131.4,
          "volume": 40092.318,
          "close_time": 1764961199999,
          "quote_volume": 5296725.80731,
          "trades": 9835,
          "taker_buy_base": 24642.313,
          "taker_buy_quote": 3256327.70832
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 131.4,
          "high": 132.98,
          "low": 130.83,
          "close": 132.55,
          "volume": 36027.789,
          "close_time": 1764964799999,
          "quote_volume": 4748129.38104,
          "trades": 12310,
          "taker_buy_base": 20088.132,
          "taker_buy_quote": 2650136.14866
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 132.54,
          "high": 132.95,
          "low": 132.01,
          "close": 132.61,
          "volume": 23054.74,
          "close_time": 1764968399999,
          "quote_volume": 3054708.76583,
          "trades": 8257,
          "taker_buy_base": 13003.991,
          "taker_buy_quote": 1723291.69934
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 132.61,
          "high": 133.19,
          "low": 132.05,
          "close": 132.44,
          "volume": 22504.32,
          "close_time": 1764971999999,
          "quote_volume": 2986158.65245,
          "trades": 7200,
          "taker_buy_base": 11566.821,
          "taker_buy_quote": 1534941.17961
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 132.44,
          "high": 132.91,
          "low": 132.14,
          "close": 132.76,
          "volume": 8274.01,
          "close_time": 1764975599999,
          "quote_volume": 1096506.71904,
          "trades": 4098,
          "taker_buy_base": 4462.876,
          "taker_buy_quote": 591512.31503
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 132.76,
          "high": 133.41,
          "low": 132.31,
          "close": 133.34,
          "volume": 6376.231,
          "close_time": 1764979199999,
          "quote_volume": 847191.3252,
          "trades": 4589,
          "taker_buy_base": 4297.505,
          "taker_buy_quote": 570966.96764
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 133.34,
          "high": 133.73,
          "low": 132.85,
          "close": 133.52,
          "volume": 4687.061,
          "close_time": 1764982799999,
          "quote_volume": 624699.53153,
          "trades": 3833,
          "taker_buy_base": 2542.369,
          "taker_buy_quote": 339009.40394
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 133.51,
          "high": 133.86,
          "low": 133.25,
          "close": 133.54,
          "volume": 9309.035,
          "close_time": 1764986399999,
          "quote_volume": 1243813.03655,
          "trades": 4232,
          "taker_buy_base": 3219.136,
          "taker_buy_quote": 430196.63036
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 133.54,
          "high": 133.54,
          "low": 132.9,
          "close": 133.49,
          "volume": 4726.652,
          "close_time": 1764989999999,
          "quote_volume": 629530.8604,
          "trades": 3095,
          "taker_buy_base": 2595.986,
          "taker_buy_quote": 345749.09461
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 133.48,
          "high": 134.17,
          "low": 133.38,
          "close": 133.77,
          "volume": 5104.22,
          "close_time": 1764993599999,
          "quote_volume": 683470.8888,
          "trades": 3030,
          "taker_buy_base": 3270.07,
          "taker_buy_quote": 437879.1049
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 133.78,
          "high": 133.78,
          "low": 133.0,
          "close": 133.23,
          "volume": 18330.56,
          "close_time": 1764997199999,
          "quote_volume": 2443068.80893,
          "trades": 3525,
          "taker_buy_base": 10719.206,
          "taker_buy_quote": 1429015.90841
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 133.24,
          "high": 133.45,
          "low": 132.94,
          "close": 133.12,
          "volume": 3040.546,
          "close_time": 1765000799999,
          "quote_volume": 404917.77989,
          "trades": 1606,
          "taker_buy_base": 1449.169,
          "taker_buy_quote": 193028.49705
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 133.11,
          "high": 133.27,
          "low": 132.79,
          "close": 132.99,
          "volume": 5445.828,
          "close_time": 1765004399999,
          "quote_volume": 724418.7368,
          "trades": 2728,
          "taker_buy_base": 2872.92,
          "taker_buy_quote": 382299.58156
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 133.0,
          "high": 133.23,
          "low": 132.62,
          "close": 132.76,
          "volume": 5109.951,
          "close_time": 1765007999999,
          "quote_volume": 679333.62281,
          "trades": 2744,
          "taker_buy_base": 2245.726,
          "taker_buy_quote": 298550.38429
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 132.77,
          "high": 132.91,
          "low": 131.92,
          "close": 132.03,
          "volume": 8345.859,
          "close_time": 1765011599999,
          "quote_volume": 1105204.09033,
          "trades": 4569,
          "taker_buy_base": 3992.632,
          "taker_buy_quote": 529141.42926
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 132.03,
          "high": 132.84,
          "low": 132.03,
          "close": 132.56,
          "volume": 10377.302,
          "close_time": 1765015199999,
          "quote_volume": 1375197.21224,
          "trades": 3520,
          "taker_buy_base": 5965.797,
          "taker_buy_quote": 790938.08688
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 132.56,
          "high": 133.03,
          "low": 132.45,
          "close": 132.76,
          "volume": 6205.821,
          "close_time": 1765018799999,
          "quote_volume": 823409.96688,
          "trades": 4226,
          "taker_buy_base": 3113.382,
          "taker_buy_quote": 413154.88016
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 132.75,
          "high": 133.35,
          "low": 132.73,
          "close": 133.26,
          "volume": 7573.391,
          "close_time": 1765022399999,
          "quote_volume": 1007835.97925,
          "trades": 3933,
          "taker_buy_base": 5052.574,
          "taker_buy_quote": 672321.90253
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 133.26,
          "high": 133.26,
          "low": 132.65,
          "close": 132.69,
          "volume": 4862.573,
          "close_time": 1765025999999,
          "quote_volume": 646059.883,
          "trades": 3076,
          "taker_buy_base": 2605.236,
          "taker_buy_quote": 346130.97856
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 132.68,
          "high": 133.3,
          "low": 132.62,
          "close": 132.98,
          "volume": 3732.839,
          "close_time": 1765029599999,
          "quote_volume": 496693.19874,
          "trades": 2690,
          "taker_buy_base": 2238.243,
          "taker_buy_quote": 297838.98566
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 132.98,
          "high": 134.02,
          "low": 132.88,
          "close": 133.76,
          "volume": 19712.083,
          "close_time": 1765033199999,
          "quote_volume": 2632780.35947,
          "trades": 6483,
          "taker_buy_base": 10205.152,
          "taker_buy_quote": 1363154.54118
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 133.77,
          "high": 133.84,
          "low": 132.27,
          "close": 132.91,
          "volume": 23024.237,
          "close_time": 1765036799999,
          "quote_volume": 3062339.76086,
          "trades": 7756,
          "taker_buy_base": 9580.012,
          "taker_buy_quote": 1273104.02364
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 132.92,
          "high": 133.58,
          "low": 132.85,
          "close": 133.13,
          "volume": 16388.266,
          "close_time": 1765040399999,
          "quote_volume": 2183838.45906,
          "trades": 9863,
          "taker_buy_base": 10141.044,
          "taker_buy_quote": 1351551.15768
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 133.12,
          "high": 133.41,
          "low": 132.71,
          "close": 133.02,
          "volume": 7423.862,
          "close_time": 1765043999999,
          "quote_volume": 987543.47471,
          "trades": 4674,
          "taker_buy_base": 3506.531,
          "taker_buy_quote": 466476.3926
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 133.02,
          "high": 133.24,
          "low": 132.67,
          "close": 132.85,
          "volume": 7731.509,
          "close_time": 1765047599999,
          "quote_volume": 1028019.95551,
          "trades": 5709,
          "taker_buy_base": 4376.243,
          "taker_buy_quote": 581910.35319
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 132.84,
          "high": 133.02,
          "low": 131.84,
          "close": 132.13,
          "volume": 18146.186,
          "close_time": 1765051199999,
          "quote_volume": 2400861.76843,
          "trades": 7536,
          "taker_buy_base": 6610.441,
          "taker_buy_quote": 874261.61747
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 132.14,
          "high": 132.66,
          "low": 132.1,
          "close": 132.55,
          "volume": 7445.499,
          "close_time": 1765054799999,
          "quote_volume": 985979.14932,
          "trades": 3711,
          "taker_buy_base": 4990.298,
          "taker_buy_quote": 660816.3882
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 132.55,
          "high": 132.97,
          "low": 132.29,
          "close": 132.45,
          "volume": 7237.757,
          "close_time": 1765058399999,
          "quote_volume": 959731.51592,
          "trades": 4353,
          "taker_buy_base": 4570.874,
          "taker_buy_quote": 606197.00817
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 132.45,
          "high": 132.65,
          "low": 131.86,
          "close": 132.2,
          "volume": 10207.34,
          "close_time": 1765061999999,
          "quote_volume": 1349813.09543,
          "trades": 6900,
          "taker_buy_base": 4698.584,
          "taker_buy_quote": 621325.24364
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 132.2,
          "high": 132.39,
          "low": 131.36,
          "close": 132.25,
          "volume": 14829.634,
          "close_time": 1765065599999,
          "quote_volume": 1954481.46347,
          "trades": 6509,
          "taker_buy_base": 5597.928,
          "taker_buy_quote": 737983.68372
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 132.25,
          "high": 132.75,
          "low": 131.98,
          "close": 132.43,
          "volume": 8160.497,
          "close_time": 1765069199999,
          "quote_volume": 1080167.55707,
          "trades": 3912,
          "taker_buy_base": 4795.244,
          "taker_buy_quote": 634675.09814
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 132.43,
          "high": 132.84,
          "low": 132.35,
          "close": 132.35,
          "volume": 5248.163,
          "close_time": 1765072799999,
          "quote_volume": 695860.56946,
          "trades": 3260,
          "taker_buy_base": 2736.824,
          "taker_buy_quote": 362895.70833
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 132.36,
          "high": 133.48,
          "low": 132.35,
          "close": 133.3,
          "volume": 9365.32,
          "close_time": 1765076399999,
          "quote_volume": 1245642.9804,
          "trades": 3313,
          "taker_buy_base": 5957.561,
          "taker_buy_quote": 792259.77562
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 133.31,
          "high": 133.62,
          "low": 133.07,
          "close": 133.53,
          "volume": 7601.713,
          "close_time": 1765079999999,
          "quote_volume": 1013525.30743,
          "trades": 3406,
          "taker_buy_base": 4235.443,
          "taker_buy_quote": 564775.23712
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 133.54,
          "high": 133.58,
          "low": 132.85,
          "close": 133.07,
          "volume": 12917.194,
          "close_time": 1765083599999,
          "quote_volume": 1719032.87889,
          "trades": 3074,
          "taker_buy_base": 3935.2,
          "taker_buy_quote": 523889.86195
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 133.07,
          "high": 133.28,
          "low": 132.73,
          "close": 132.85,
          "volume": 6977.774,
          "close_time": 1765087199999,
          "quote_volume": 927772.44432,
          "trades": 1947,
          "taker_buy_base": 3137.393,
          "taker_buy_quote": 417187.25696
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 132.84,
          "high": 133.29,
          "low": 132.78,
          "close": 133.14,
          "volume": 5178.992,
          "close_time": 1765090799999,
          "quote_volume": 689208.28842,
          "trades": 1679,
          "taker_buy_base": 2311.842,
          "taker_buy_quote": 307566.40908
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 133.13,
          "high": 133.16,
          "low": 131.95,
          "close": 132.14,
          "volume": 10732.261,
          "close_time": 1765094399999,
          "quote_volume": 1421086.91819,
          "trades": 3898,
          "taker_buy_base": 3578.282,
          "taker_buy_quote": 473782.62649
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 132.13,
          "high": 132.64,
          "low": 131.73,
          "close": 131.94,
          "volume": 7262.211,
          "close_time": 1765097999999,
          "quote_volume": 959509.24485,
          "trades": 3488,
          "taker_buy_base": 3564.817,
          "taker_buy_quote": 471067.70253
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 131.94,
          "high": 132.13,
          "low": 131.57,
          "close": 131.92,
          "volume": 9139.405,
          "close_time": 1765101599999,
          "quote_volume": 1205103.26239,
          "trades": 4740,
          "taker_buy_base": 4635.899,
          "taker_buy_quote": 611418.38596
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 131.92,
          "high": 132.57,
          "low": 131.73,
          "close": 132.29,
          "volume": 9561.074,
          "close_time": 1765105199999,
          "quote_volume": 1263079.86444,
          "trades": 4485,
          "taker_buy_base": 4651.718,
          "taker_buy_quote": 614658.47082
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 132.3,
          "high": 132.54,
          "low": 132.17,
          "close": 132.46,
          "volume": 4392.623,
          "close_time": 1765108799999,
          "quote_volume": 581549.28923,
          "trades": 2642,
          "taker_buy_base": 1657.011,
          "taker_buy_quote": 219371.84272
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 132.46,
          "high": 133.1,
          "low": 132.4,
          "close": 132.93,
          "volume": 12997.973,
          "close_time": 1765112399999,
          "quote_volume": 1726842.9081,
          "trades": 3623,
          "taker_buy_base": 9209.711,
          "taker_buy_quote": 1223897.99019
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 132.94,
          "high": 133.05,
          "low": 131.54,
          "close": 131.76,
          "volume": 13071.819,
          "close_time": 1765115999999,
          "quote_volume": 1726362.39934,
          "trades": 6518,
          "taker_buy_base": 6490.268,
          "taker_buy_quote": 857528.72475
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 131.76,
          "high": 131.85,
          "low": 127.74,
          "close": 128.21,
          "volume": 134709.353,
          "close_time": 1765119599999,
          "quote_volume": 17388366.55663,
          "trades": 28036,
          "taker_buy_base": 67658.531,
          "taker_buy_quote": 8729427.11078
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 128.19,
          "high": 132.25,
          "low": 128.07,
          "close": 132.07,
          "volume": 71824.112,
          "close_time": 1765123199999,
          "quote_volume": 9360655.20402,
          "trades": 16513,
          "taker_buy_base": 46521.512,
          "taker_buy_quote": 6065400.43035
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 132.06,
          "high": 132.07,
          "low": 130.51,
          "close": 132.0,
          "volume": 27275.377,
          "close_time": 1765126799999,
          "quote_volume": 3577878.2336,
          "trades": 9923,
          "taker_buy_base": 13768.132,
          "taker_buy_quote": 1805875.71112
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 132.01,
          "high": 135.58,
          "low": 131.34,
          "close": 134.83,
          "volume": 92718.653,
          "close_time": 1765130399999,
          "quote_volume": 12421789.62025,
          "trades": 21408,
          "taker_buy_base": 51287.608,
          "taker_buy_quote": 6871582.40769
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 134.84,
          "high": 136.32,
          "low": 134.84,
          "close": 136.07,
          "volume": 43645.412,
          "close_time": 1765133999999,
          "quote_volume": 5924480.59126,
          "trades": 12189,
          "taker_buy_base": 26856.022,
          "taker_buy_quote": 3645146.65708
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 136.08,
          "high": 136.19,
          "low": 135.23,
          "close": 135.75,
          "volume": 19594.327,
          "close_time": 1765137599999,
          "quote_volume": 2656841.8875,
          "trades": 9854,
          "taker_buy_base": 7511.644,
          "taker_buy_quote": 1018575.75011
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 135.76,
          "high": 136.41,
          "low": 135.67,
          "close": 136.22,
          "volume": 11001.362,
          "close_time": 1765141199999,
          "quote_volume": 1496266.40586,
          "trades": 6617,
          "taker_buy_base": 5467.791,
          "taker_buy_quote": 743700.93433
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 136.21,
          "high": 136.22,
          "low": 132.51,
          "close": 133.13,
          "volume": 57759.516,
          "close_time": 1765144799999,
          "quote_volume": 7757977.13144,
          "trades": 20403,
          "taker_buy_base": 22005.905,
          "taker_buy_quote": 2954372.47953
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 133.13,
          "high": 133.13,
          "low": 129.82,
          "close": 131.3,
          "volume": 83334.543,
          "close_time": 1765148399999,
          "quote_volume": 10926439.71975,
          "trades": 39047,
          "taker_buy_base": 46224.012,
          "taker_buy_quote": 6059434.77029
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 131.29,
          "high": 132.43,
          "low": 130.64,
          "close": 132.29,
          "volume": 20510.328,
          "close_time": 1765151999999,
          "quote_volume": 2695801.10868,
          "trades": 7866,
          "taker_buy_base": 11053.241,
          "taker_buy_quote": 1453401.85057
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 132.3,
          "high": 132.79,
          "low": 131.57,
          "close": 131.65,
          "volume": 17749.226,
          "close_time": 1765155599999,
          "quote_volume": 2344105.79845,
          "trades": 7107,
          "taker_buy_base": 10192.017,
          "taker_buy_quote": 1346427.22836
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 131.65,
          "high": 134.5,
          "low": 131.56,
          "close": 133.4,
          "volume": 39786.405,
          "close_time": 1765159199999,
          "quote_volume": 5309798.54718,
          "trades": 11961,
          "taker_buy_base": 18044.584,
          "taker_buy_quote": 2408143.00055
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 133.41,
          "high": 134.23,
          "low": 133.18,
          "close": 134.07,
          "volume": 15552.317,
          "close_time": 1765162799999,
          "quote_volume": 2079430.31524,
          "trades": 4823,
          "taker_buy_base": 8354.998,
          "taker_buy_quote": 1117016.27094
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 134.08,
          "high": 134.75,
          "low": 133.8,
          "close": 134.32,
          "volume": 21054.812,
          "close_time": 1765166399999,
          "quote_volume": 2826087.95796,
          "trades": 5743,
          "taker_buy_base": 8653.375,
          "taker_buy_quote": 1161380.98449
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 134.33,
          "high": 135.22,
          "low": 134.08,
          "close": 135.06,
          "volume": 11872.839,
          "close_time": 1765169999999,
          "quote_volume": 1599679.58378,
          "trades": 4303,
          "taker_buy_base": 5742.37,
          "taker_buy_quote": 773931.88921
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 135.06,
          "high": 135.45,
          "low": 134.61,
          "close": 135.21,
          "volume": 9576.297,
          "close_time": 1765173599999,
          "quote_volume": 1293574.20608,
          "trades": 3671,
          "taker_buy_base": 4808.817,
          "taker_buy_quote": 649834.74452
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 135.22,
          "high": 136.01,
          "low": 134.73,
          "close": 135.75,
          "volume": 21889.736,
          "close_time": 1765177199999,
          "quote_volume": 2963479.04291,
          "trades": 7177,
          "taker_buy_base": 14782.851,
          "taker_buy_quote": 2001722.74731
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 135.76,
          "high": 136.01,
          "low": 134.95,
          "close": 135.88,
          "volume": 28010.84,
          "close_time": 1765180799999,
          "quote_volume": 3797696.61549,
          "trades": 9732,
          "taker_buy_base": 10731.657,
          "taker_buy_quote": 1455667.27318
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 135.88,
          "high": 136.98,
          "low": 135.68,
          "close": 136.74,
          "volume": 17304.834,
          "close_time": 1765184399999,
          "quote_volume": 2358838.1719,
          "trades": 7851,
          "taker_buy_base": 10316.962,
          "taker_buy_quote": 1406452.20699
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 136.73,
          "high": 138.93,
          "low": 136.7,
          "close": 138.17,
          "volume": 40288.367,
          "close_time": 1765187999999,
          "quote_volume": 5562880.07839,
          "trades": 15551,
          "taker_buy_base": 20844.507,
          "taker_buy_quote": 2876810.07092
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 138.17,
          "high": 139.38,
          "low": 138.08,
          "close": 138.79,
          "volume": 28454.858,
          "close_time": 1765191599999,
          "quote_volume": 3945806.58295,
          "trades": 9140,
          "taker_buy_base": 13493.329,
          "taker_buy_quote": 1871388.51229
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 138.79,
          "high": 139.18,
          "low": 138.14,
          "close": 138.39,
          "volume": 25940.653,
          "close_time": 1765195199999,
          "quote_volume": 3597649.80879,
          "trades": 11439,
          "taker_buy_base": 10466.262,
          "taker_buy_quote": 1452237.47798
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 138.4,
          "high": 138.61,
          "low": 137.28,
          "close": 137.87,
          "volume": 39428.194,
          "close_time": 1765198799999,
          "quote_volume": 5431948.52346,
          "trades": 12415,
          "taker_buy_base": 12692.209,
          "taker_buy_quote": 1748555.73605
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 137.87,
          "high": 139.33,
          "low": 137.58,
          "close": 138.15,
          "volume": 34801.661,
          "close_time": 1765202399999,
          "quote_volume": 4818166.22802,
          "trades": 10627,
          "taker_buy_base": 16733.651,
          "taker_buy_quote": 2317140.7094
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 138.15,
          "high": 139.01,
          "low": 136.92,
          "close": 137.19,
          "volume": 79281.213,
          "close_time": 1765205999999,
          "quote_volume": 10929875.83096,
          "trades": 23998,
          "taker_buy_base": 34573.996,
          "taker_buy_quote": 4771053.70681
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 137.2,
          "high": 137.6,
          "low": 135.27,
          "close": 135.56,
          "volume": 79028.138,
          "close_time": 1765209599999,
          "quote_volume": 10763986.75548,
          "trades": 23335,
          "taker_buy_base": 33651.974,
          "taker_buy_quote": 4582755.11153
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 135.56,
          "high": 136.55,
          "low": 134.88,
          "close": 135.62,
          "volume": 35838.816,
          "close_time": 1765213199999,
          "quote_volume": 4862185.7107,
          "trades": 15198,
          "taker_buy_base": 15863.35,
          "taker_buy_quote": 2153303.55317
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 135.61,
          "high": 136.33,
          "low": 134.79,
          "close": 135.85,
          "volume": 29094.075,
          "close_time": 1765216799999,
          "quote_volume": 3947389.74571,
          "trades": 9467,
          "taker_buy_base": 16899.151,
          "taker_buy_quote": 2293946.75506
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 135.85,
          "high": 136.27,
          "low": 133.04,
          "close": 133.65,
          "volume": 37794.473,
          "close_time": 1765220399999,
          "quote_volume": 5097514.19797,
          "trades": 14266,
          "taker_buy_base": 15774.873,
          "taker_buy_quote": 2129140.16531
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 133.64,
          "high": 134.7,
          "low": 133.51,
          "close": 133.7,
          "volume": 19865.595,
          "close_time": 1765223999999,
          "quote_volume": 2663125.42992,
          "trades": 8874,
          "taker_buy_base": 9830.627,
          "taker_buy_quote": 1317905.20264
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 133.7,
          "high": 135.03,
          "low": 133.47,
          "close": 134.13,
          "volume": 32541.646,
          "close_time": 1765227599999,
          "quote_volume": 4369062.49408,
          "trades": 9758,
          "taker_buy_base": 20573.264,
          "taker_buy_quote": 2763343.15367
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 134.13,
          "high": 134.61,
          "low": 133.28,
          "close": 134.53,
          "volume": 34419.242,
          "close_time": 1765231199999,
          "quote_volume": 4615137.65,
          "trades": 10642,
          "taker_buy_base": 19985.335,
          "taker_buy_quote": 2679977.13175
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 134.53,
          "high": 134.58,
          "low": 133.42,
          "close": 133.6,
          "volume": 13863.589,
          "close_time": 1765234799999,
          "quote_volume": 1857625.59059,
          "trades": 4830,
          "taker_buy_base": 6625.852,
          "taker_buy_quote": 887922.64007
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 133.61,
          "high": 133.85,
          "low": 132.49,
          "close": 133.3,
          "volume": 21141.42,
          "close_time": 1765238399999,
          "quote_volume": 2812411.47382,
          "trades": 7558,
          "taker_buy_base": 12574.655,
          "taker_buy_quote": 1672784.7864
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 133.29,
          "high": 133.63,
          "low": 132.61,
          "close": 133.05,
          "volume": 11626.302,
          "close_time": 1765241999999,
          "quote_volume": 1547753.69489,
          "trades": 4404,
          "taker_buy_base": 6191.343,
          "taker_buy_quote": 824105.84874
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 133.06,
          "high": 133.36,
          "low": 132.66,
          "close": 133.17,
          "volume": 13161.423,
          "close_time": 1765245599999,
          "quote_volume": 1750442.56759,
          "trades": 4341,
          "taker_buy_base": 5979.356,
          "taker_buy_quote": 795404.7065
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 133.17,
          "high": 133.69,
          "low": 132.79,
          "close": 132.8,
          "volume": 10701.227,
          "close_time": 1765249199999,
          "quote_volume": 1426538.08968,
          "trades": 4143,
          "taker_buy_base": 6577.807,
          "taker_buy_quote": 876743.29396
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 132.81,
          "high": 134.48,
          "low": 132.52,
          "close": 134.19,
          "volume": 29485.796,
          "close_time": 1765252799999,
          "quote_volume": 3929238.52019,
          "trades": 8939,
          "taker_buy_base": 22051.457,
          "taker_buy_quote": 2939164.09528
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 134.2,
          "high": 134.29,
          "low": 132.39,
          "close": 132.68,
          "volume": 18561.784,
          "close_time": 1765256399999,
          "quote_volume": 2473358.17701,
          "trades": 7690,
          "taker_buy_base": 8250.027,
          "taker_buy_quote": 1099502.30647
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 132.67,
          "high": 133.07,
          "low": 131.83,
          "close": 132.13,
          "volume": 27571.546,
          "close_time": 1765259999999,
          "quote_volume": 3654218.63855,
          "trades": 10468,
          "taker_buy_base": 12571.636,
          "taker_buy_quote": 1667047.57614
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 132.14,
          "high": 132.79,
          "low": 132.0,
          "close": 132.63,
          "volume": 11344.792,
          "close_time": 1765263599999,
          "quote_volume": 1501817.26275,
          "trades": 7058,
          "taker_buy_base": 5497.476,
          "taker_buy_quote": 728013.29099
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 132.64,
          "high": 133.31,
          "low": 132.4,
          "close": 133.21,
          "volume": 12601.634,
          "close_time": 1765267199999,
          "quote_volume": 1674737.43841,
          "trades": 5584,
          "taker_buy_base": 5979.234,
          "taker_buy_quote": 794643.25207
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 133.21,
          "high": 133.43,
          "low": 132.67,
          "close": 133.15,
          "volume": 16341.317,
          "close_time": 1765270799999,
          "quote_volume": 2174744.83002,
          "trades": 6575,
          "taker_buy_base": 7035.828,
          "taker_buy_quote": 936637.58311
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 133.15,
          "high": 133.15,
          "low": 132.33,
          "close": 132.37,
          "volume": 16121.282,
          "close_time": 1765274399999,
          "quote_volume": 2138704.43582,
          "trades": 6493,
          "taker_buy_base": 7144.896,
          "taker_buy_quote": 947993.74013
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 132.37,
          "high": 132.89,
          "low": 132.04,
          "close": 132.75,
          "volume": 12248.188,
          "close_time": 1765277999999,
          "quote_volume": 1622124.6317,
          "trades": 4991,
          "taker_buy_base": 5140.974,
          "taker_buy_quote": 680814.94718
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 132.76,
          "high": 133.05,
          "low": 132.48,
          "close": 132.97,
          "volume": 9393.054,
          "close_time": 1765281599999,
          "quote_volume": 1247137.79916,
          "trades": 3369,
          "taker_buy_base": 4331.412,
          "taker_buy_quote": 575117.95985
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 132.97,
          "high": 133.58,
          "low": 132.74,
          "close": 133.14,
          "volume": 16234.318,
          "close_time": 1765285199999,
          "quote_volume": 2163010.93166,
          "trades": 7749,
          "taker_buy_base": 7817.122,
          "taker_buy_quote": 1041600.90236
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 133.14,
          "high": 133.31,
          "low": 132.07,
          "close": 132.42,
          "volume": 21276.189,
          "close_time": 1765288799999,
          "quote_volume": 2824908.38246,
          "trades": 8297,
          "taker_buy_base": 10264.514,
          "taker_buy_quote": 1363095.97997
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 132.43,
          "high": 132.87,
          "low": 131.63,
          "close": 132.53,
          "volume": 26493.033,
          "close_time": 1765292399999,
          "quote_volume": 3504137.67507,
          "trades": 8971,
          "taker_buy_base": 13682.915,
          "taker_buy_quote": 1809977.01027
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 132.54,
          "high": 138.5,
          "low": 132.42,
          "close": 138.46,
          "volume": 125333.327,
          "close_time": 1765295999999,
          "quote_volume": 16954330.8568,
          "trades": 41669,
          "taker_buy_base": 71555.701,
          "taker_buy_quote": 9682912.39522
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 138.46,
          "high": 144.63,
          "low": 138.46,
          "close": 143.68,
          "volume": 185186.914,
          "close_time": 1765299599999,
          "quote_volume": 26278928.9064,
          "trades": 72134,
          "taker_buy_base": 99346.526,
          "taker_buy_quote": 14102913.92766
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 143.68,
          "high": 144.93,
          "low": 142.54,
          "close": 143.15,
          "volume": 120180.178,
          "close_time": 1765303199999,
          "quote_volume": 17285658.65791,
          "trades": 36572,
          "taker_buy_base": 47120.044,
          "taker_buy_quote": 6779157.1584
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 143.15,
          "high": 143.33,
          "low": 141.66,
          "close": 142.51,
          "volume": 47352.772,
          "close_time": 1765306799999,
          "quote_volume": 6749401.64706,
          "trades": 16496,
          "taker_buy_base": 22820.067,
          "taker_buy_quote": 3252561.15006
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 142.52,
          "high": 142.88,
          "low": 141.74,
          "close": 142.13,
          "volume": 28893.93,
          "close_time": 1765310399999,
          "quote_volume": 4110866.14263,
          "trades": 10186,
          "taker_buy_base": 13431.376,
          "taker_buy_quote": 1911481.11556
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 142.13,
          "high": 142.36,
          "low": 139.66,
          "close": 140.18,
          "volume": 60852.653,
          "close_time": 1765313999999,
          "quote_volume": 8565419.49747,
          "trades": 17025,
          "taker_buy_base": 29774.389,
          "taker_buy_quote": 4189714.55681
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 140.18,
          "high": 140.49,
          "low": 136.75,
          "close": 137.77,
          "volume": 57482.941,
          "close_time": 1765317599999,
          "quote_volume": 7967110.14818,
          "trades": 21914,
          "taker_buy_base": 29101.241,
          "taker_buy_quote": 4031427.49428
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 137.78,
          "high": 139.44,
          "low": 137.45,
          "close": 138.79,
          "volume": 39503.391,
          "close_time": 1765321199999,
          "quote_volume": 5474749.82537,
          "trades": 13967,
          "taker_buy_base": 16789.351,
          "taker_buy_quote": 2327045.22427
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 138.78,
          "high": 138.84,
          "low": 137.72,
          "close": 137.91,
          "volume": 20736.208,
          "close_time": 1765324799999,
          "quote_volume": 2868670.6169,
          "trades": 10145,
          "taker_buy_base": 9792.048,
          "taker_buy_quote": 1355067.82286
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 137.9,
          "high": 138.36,
          "low": 137.23,
          "close": 137.32,
          "volume": 22106.325,
          "close_time": 1765328399999,
          "quote_volume": 3044826.95092,
          "trades": 7212,
          "taker_buy_base": 10135.919,
          "taker_buy_quote": 1396081.06316
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 137.32,
          "high": 138.53,
          "low": 137.23,
          "close": 137.9,
          "volume": 30419.842,
          "close_time": 1765331999999,
          "quote_volume": 4194718.28367,
          "trades": 9025,
          "taker_buy_base": 20925.49,
          "taker_buy_quote": 2885991.26252
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 137.89,
          "high": 138.16,
          "low": 137.25,
          "close": 137.78,
          "volume": 15020.384,
          "close_time": 1765335599999,
          "quote_volume": 2068882.87619,
          "trades": 4587,
          "taker_buy_base": 8650.131,
          "taker_buy_quote": 1191494.58496
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 137.78,
          "high": 138.64,
          "low": 137.53,
          "close": 138.2,
          "volume": 15602.316,
          "close_time": 1765339199999,
          "quote_volume": 2153709.17889,
          "trades": 4228,
          "taker_buy_base": 8250.021,
          "taker_buy_quote": 1138795.78386
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 138.19,
          "high": 140.26,
          "low": 138.09,
          "close": 139.08,
          "volume": 37338.596,
          "close_time": 1765342799999,
          "quote_volume": 5200076.99284,
          "trades": 14698,
          "taker_buy_base": 20223.379,
          "taker_buy_quote": 2817263.449
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 139.08,
          "high": 139.62,
          "low": 138.7,
          "close": 139.18,
          "volume": 15290.019,
          "close_time": 1765346399999,
          "quote_volume": 2127129.46939,
          "trades": 6250,
          "taker_buy_base": 6581.383,
          "taker_buy_quote": 915756.56859
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 139.18,
          "high": 139.47,
          "low": 138.77,
          "close": 139.23,
          "volume": 14265.205,
          "close_time": 1765349999999,
          "quote_volume": 1985435.72602,
          "trades": 4822,
          "taker_buy_base": 7587.484,
          "taker_buy_quote": 1056149.65151
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 139.23,
          "high": 139.25,
          "low": 138.4,
          "close": 139.22,
          "volume": 11798.27,
          "close_time": 1765353599999,
          "quote_volume": 1638242.14258,
          "trades": 4121,
          "taker_buy_base": 5536.144,
          "taker_buy_quote": 768867.11197
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 139.23,
          "high": 139.47,
          "low": 138.45,
          "close": 138.53,
          "volume": 16506.957,
          "close_time": 1765357199999,
          "quote_volume": 2293602.00511,
          "trades": 5816,
          "taker_buy_base": 6314.049,
          "taker_buy_quote": 877434.64239
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 138.53,
          "high": 139.12,
          "low": 138.17,
          "close": 139.0,
          "volume": 16792.648,
          "close_time": 1765360799999,
          "quote_volume": 2327865.045,
          "trades": 6178,
          "taker_buy_base": 8994.42,
          "taker_buy_quote": 1247102.11358
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 138.99,
          "high": 139.86,
          "low": 136.85,
          "close": 136.98,
          "volume": 44087.444,
          "close_time": 1765364399999,
          "quote_volume": 6082106.70596,
          "trades": 13496,
          "taker_buy_base": 18846.584,
          "taker_buy_quote": 2603802.12421
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 136.98,
          "high": 137.53,
          "low": 136.36,
          "close": 137.24,
          "volume": 37808.264,
          "close_time": 1765367999999,
          "quote_volume": 5178979.48349,
          "trades": 11500,
          "taker_buy_base": 16444.148,
          "taker_buy_quote": 2252789.80547
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 137.23,
          "high": 138.17,
          "low": 136.84,
          "close": 137.93,
          "volume": 20008.254,
          "close_time": 1765371599999,
          "quote_volume": 2748187.69318,
          "trades": 6191,
          "taker_buy_base": 10006.856,
          "taker_buy_quote": 1374400.15597
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 137.92,
          "high": 138.18,
          "low": 137.49,
          "close": 137.72,
          "volume": 16592.543,
          "close_time": 1765375199999,
          "quote_volume": 2287451.26031,
          "trades": 4301,
          "taker_buy_base": 7541.736,
          "taker_buy_quote": 1039895.66486
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 137.71,
          "high": 137.76,
          "low": 136.53,
          "close": 137.2,
          "volume": 43943.661,
          "close_time": 1765378799999,
          "quote_volume": 6024791.22188,
          "trades": 11001,
          "taker_buy_base": 20155.182,
          "taker_buy_quote": 2763135.78412
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 137.19,
          "high": 137.68,
          "low": 135.72,
          "close": 136.2,
          "volume": 49512.352,
          "close_time": 1765382399999,
          "quote_volume": 6760713.0495,
          "trades": 13903,
          "taker_buy_base": 22702.223,
          "taker_buy_quote": 3100490.33761
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 136.19,
          "high": 137.47,
          "low": 135.76,
          "close": 136.16,
          "volume": 41115.659,
          "close_time": 1765385999999,
          "quote_volume": 5610706.78378,
          "trades": 11643,
          "taker_buy_base": 22210.23,
          "taker_buy_quote": 3031404.75745
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 136.15,
          "high": 137.19,
          "low": 135.91,
          "close": 136.85,
          "volume": 26997.635,
          "close_time": 1765389599999,
          "quote_volume": 3688521.3978,
          "trades": 7728,
          "taker_buy_base": 14468.863,
          "taker_buy_quote": 1976910.4284
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 136.85,
          "high": 139.55,
          "low": 136.44,
          "close": 137.75,
          "volume": 81639.103,
          "close_time": 1765393199999,
          "quote_volume": 11249795.87126,
          "trades": 22850,
          "taker_buy_base": 44135.711,
          "taker_buy_quote": 6079922.46996
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 137.75,
          "high": 139.67,
          "low": 136.2,
          "close": 138.71,
          "volume": 216854.476,
          "close_time": 1765396799999,
          "quote_volume": 29968181.51656,
          "trades": 62848,
          "taker_buy_base": 112378.309,
          "taker_buy_quote": 15538010.36495
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 138.72,
          "high": 143.05,
          "low": 137.5,
          "close": 138.38,
          "volume": 212617.976,
          "close_time": 1765400399999,
          "quote_volume": 29873381.06121,
          "trades": 54174,
          "taker_buy_base": 108809.478,
          "taker_buy_quote": 15290539.28105
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 138.38,
          "high": 138.91,
          "low": 136.84,
          "close": 137.23,
          "volume": 73196.161,
          "close_time": 1765403999999,
          "quote_volume": 10078107.85559,
          "trades": 20131,
          "taker_buy_base": 42328.712,
          "taker_buy_quote": 5827342.0218
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 137.22,
          "high": 137.88,
          "low": 135.45,
          "close": 137.66,
          "volume": 42255.286,
          "close_time": 1765407599999,
          "quote_volume": 5774600.26597,
          "trades": 12625,
          "taker_buy_base": 21080.547,
          "taker_buy_quote": 2881495.64909
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 137.66,
          "high": 137.88,
          "low": 136.19,
          "close": 136.31,
          "volume": 24263.642,
          "close_time": 1765411199999,
          "quote_volume": 3322451.16714,
          "trades": 6487,
          "taker_buy_base": 11160.115,
          "taker_buy_quote": 1528403.63586
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 136.3,
          "high": 136.48,
          "low": 133.5,
          "close": 133.93,
          "volume": 62390.061,
          "close_time": 1765414799999,
          "quote_volume": 8419363.25471,
          "trades": 13496,
          "taker_buy_base": 23648.372,
          "taker_buy_quote": 3194012.23142
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 133.92,
          "high": 134.23,
          "low": 132.71,
          "close": 132.92,
          "volume": 111214.65,
          "close_time": 1765418399999,
          "quote_volume": 14856427.16986,
          "trades": 33974,
          "taker_buy_base": 44257.276,
          "taker_buy_quote": 5910752.59641
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 132.92,
          "high": 132.98,
          "low": 130.57,
          "close": 130.86,
          "volume": 165638.926,
          "close_time": 1765421999999,
          "quote_volume": 21771161.41083,
          "trades": 41410,
          "taker_buy_base": 65336.978,
          "taker_buy_quote": 8587199.94935
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 130.85,
          "high": 130.85,
          "low": 129.02,
          "close": 129.44,
          "volume": 71786.268,
          "close_time": 1765425599999,
          "quote_volume": 9333553.22684,
          "trades": 16857,
          "taker_buy_base": 29156.62,
          "taker_buy_quote": 3789872.62951
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 129.43,
          "high": 131.57,
          "low": 129.09,
          "close": 131.09,
          "volume": 41411.938,
          "close_time": 1765429199999,
          "quote_volume": 5399207.53228,
          "trades": 11011,
          "taker_buy_base": 25493.082,
          "taker_buy_quote": 3324217.28874
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 131.09,
          "high": 131.34,
          "low": 130.47,
          "close": 131.23,
          "volume": 23191.825,
          "close_time": 1765432799999,
          "quote_volume": 3037289.5008,
          "trades": 6272,
          "taker_buy_base": 14890.835,
          "taker_buy_quote": 1950246.34286
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 131.22,
          "high": 131.45,
          "low": 130.41,
          "close": 131.1,
          "volume": 26002.199,
          "close_time": 1765436399999,
          "quote_volume": 3405968.33567,
          "trades": 6887,
          "taker_buy_base": 14093.492,
          "taker_buy_quote": 1846166.3485
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 131.09,
          "high": 131.4,
          "low": 130.69,
          "close": 131.08,
          "volume": 18743.961,
          "close_time": 1765439999999,
          "quote_volume": 2456990.13684,
          "trades": 6018,
          "taker_buy_base": 11228.739,
          "taker_buy_quote": 1472031.18434
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 131.07,
          "high": 131.16,
          "low": 130.23,
          "close": 131.15,
          "volume": 15634.964,
          "close_time": 1765443599999,
          "quote_volume": 2043888.53331,
          "trades": 5065,
          "taker_buy_base": 7624.606,
          "taker_buy_quote": 997063.67208
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 131.15,
          "high": 131.45,
          "low": 130.89,
          "close": 130.99,
          "volume": 18129.151,
          "close_time": 1765447199999,
          "quote_volume": 2378179.81341,
          "trades": 5134,
          "taker_buy_base": 8786.117,
          "taker_buy_quote": 1152497.52178
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 130.99,
          "high": 131.14,
          "low": 130.56,
          "close": 130.88,
          "volume": 10480.264,
          "close_time": 1765450799999,
          "quote_volume": 1371039.45361,
          "trades": 3605,
          "taker_buy_base": 6342.349,
          "taker_buy_quote": 829837.82875
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 130.87,
          "high": 131.27,
          "low": 130.8,
          "close": 130.97,
          "volume": 8133.605,
          "close_time": 1765454399999,
          "quote_volume": 1065678.74615,
          "trades": 3715,
          "taker_buy_base": 4312.035,
          "taker_buy_quote": 565025.06162
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 130.97,
          "high": 131.93,
          "low": 130.78,
          "close": 131.26,
          "volume": 18500.813,
          "close_time": 1765457999999,
          "quote_volume": 2430212.88289,
          "trades": 5545,
          "taker_buy_base": 11706.462,
          "taker_buy_quote": 1537677.37215
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 131.26,
          "high": 131.56,
          "low": 130.92,
          "close": 131.34,
          "volume": 14084.04,
          "close_time": 1765461599999,
          "quote_volume": 1848910.79857,
          "trades": 4205,
          "taker_buy_base": 6147.061,
          "taker_buy_quote": 806980.9027
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 131.34,
          "high": 131.56,
          "low": 129.88,
          "close": 130.69,
          "volume": 83318.024,
          "close_time": 1765465199999,
          "quote_volume": 10893398.39915,
          "trades": 26165,
          "taker_buy_base": 37049.044,
          "taker_buy_quote": 4845992.50507
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 130.68,
          "high": 132.86,
          "low": 130.36,
          "close": 131.22,
          "volume": 69924.661,
          "close_time": 1765468799999,
          "quote_volume": 9193046.90549,
          "trades": 21004,
          "taker_buy_base": 37712.054,
          "taker_buy_quote": 4956948.44678
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 131.21,
          "high": 132.01,
          "low": 130.15,
          "close": 131.36,
          "volume": 51394.199,
          "close_time": 1765472399999,
          "quote_volume": 6729619.5956,
          "trades": 10900,
          "taker_buy_base": 25653.181,
          "taker_buy_quote": 3360107.51708
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 131.37,
          "high": 132.61,
          "low": 130.84,
          "close": 132.38,
          "volume": 40601.309,
          "close_time": 1765475999999,
          "quote_volume": 5356598.8846,
          "trades": 10415,
          "taker_buy_base": 22420.537,
          "taker_buy_quote": 2958088.37542
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 132.38,
          "high": 135.61,
          "low": 132.05,
          "close": 134.49,
          "volume": 95072.818,
          "close_time": 1765479599999,
          "quote_volume": 12756072.03186,
          "trades": 28413,
          "taker_buy_base": 51910.65,
          "taker_buy_quote": 6965625.21728
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 134.49,
          "high": 135.52,
          "low": 133.65,
          "close": 133.93,
          "volume": 80120.668,
          "close_time": 1765483199999,
          "quote_volume": 10777307.37308,
          "trades": 24964,
          "taker_buy_base": 44027.667,
          "taker_buy_quote": 5922160.33622
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 133.92,
          "high": 137.01,
          "low": 133.86,
          "close": 136.13,
          "volume": 71072.847,
          "close_time": 1765486799999,
          "quote_volume": 9609066.2686,
          "trades": 19291,
          "taker_buy_base": 41572.362,
          "taker_buy_quote": 5619964.28678
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 136.14,
          "high": 137.81,
          "low": 136.14,
          "close": 137.07,
          "volume": 112388.529,
          "close_time": 1765490399999,
          "quote_volume": 15414530.77441,
          "trades": 32720,
          "taker_buy_base": 58361.098,
          "taker_buy_quote": 8004014.4482
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 137.08,
          "high": 137.52,
          "low": 135.89,
          "close": 136.22,
          "volume": 47798.034,
          "close_time": 1765493999999,
          "quote_volume": 6538450.69671,
          "trades": 15530,
          "taker_buy_base": 19515.474,
          "taker_buy_quote": 2670243.88099
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 136.22,
          "high": 136.81,
          "low": 135.72,
          "close": 136.45,
          "volume": 27823.353,
          "close_time": 1765497599999,
          "quote_volume": 3792226.14935,
          "trades": 7741,
          "taker_buy_base": 14900.894,
          "taker_buy_quote": 2030928.85616
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 136.45,
          "high": 137.54,
          "low": 135.38,
          "close": 135.55,
          "volume": 36689.517,
          "close_time": 1765501199999,
          "quote_volume": 5012209.97753,
          "trades": 10084,
          "taker_buy_base": 18018.642,
          "taker_buy_quote": 2462284.67501
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 135.57,
          "high": 137.3,
          "low": 135.57,
          "close": 136.79,
          "volume": 32966.922,
          "close_time": 1765504799999,
          "quote_volume": 4502918.20812,
          "trades": 12842,
          "taker_buy_base": 19318.969,
          "taker_buy_quote": 2638707.27555
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 136.79,
          "high": 138.0,
          "low": 136.56,
          "close": 137.25,
          "volume": 21787.19,
          "close_time": 1765508399999,
          "quote_volume": 2992393.43177,
          "trades": 7649,
          "taker_buy_base": 11691.258,
          "taker_buy_quote": 1605807.77031
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 137.26,
          "high": 137.51,
          "low": 136.62,
          "close": 137.12,
          "volume": 17950.709,
          "close_time": 1765511999999,
          "quote_volume": 2460840.40112,
          "trades": 4689,
          "taker_buy_base": 7351.969,
          "taker_buy_quote": 1008017.8415
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 137.11,
          "high": 137.24,
          "low": 136.81,
          "close": 137.09,
          "volume": 13519.893,
          "close_time": 1765515599999,
          "quote_volume": 1852213.56519,
          "trades": 3381,
          "taker_buy_base": 7268.726,
          "taker_buy_quote": 995879.51123
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 137.08,
          "high": 138.97,
          "low": 136.6,
          "close": 138.94,
          "volume": 35137.364,
          "close_time": 1765519199999,
          "quote_volume": 4847222.44804,
          "trades": 12016,
          "taker_buy_base": 21506.141,
          "taker_buy_quote": 2967391.27381
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 138.93,
          "high": 140.17,
          "low": 138.7,
          "close": 139.16,
          "volume": 45828.918,
          "close_time": 1765522799999,
          "quote_volume": 6388086.69423,
          "trades": 15923,
          "taker_buy_base": 23338.279,
          "taker_buy_quote": 3253067.10841
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 139.16,
          "high": 139.45,
          "low": 138.82,
          "close": 139.13,
          "volume": 14466.143,
          "close_time": 1765526399999,
          "quote_volume": 2012730.43164,
          "trades": 6110,
          "taker_buy_base": 6484.674,
          "taker_buy_quote": 902200.37482
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 139.12,
          "high": 139.18,
          "low": 137.53,
          "close": 137.97,
          "volume": 33599.97,
          "close_time": 1765529999999,
          "quote_volume": 4643014.69574,
          "trades": 11671,
          "taker_buy_base": 14940.82,
          "taker_buy_quote": 2064740.65336
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 137.97,
          "high": 138.51,
          "low": 137.26,
          "close": 138.29,
          "volume": 18609.568,
          "close_time": 1765533599999,
          "quote_volume": 2565824.15519,
          "trades": 6197,
          "taker_buy_base": 9990.135,
          "taker_buy_quote": 1377979.12353
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 138.28,
          "high": 138.6,
          "low": 137.99,
          "close": 138.39,
          "volume": 9616.208,
          "close_time": 1765537199999,
          "quote_volume": 1329550.52757,
          "trades": 5193,
          "taker_buy_base": 5143.491,
          "taker_buy_quote": 711167.5638
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 138.4,
          "high": 138.81,
          "low": 137.91,
          "close": 138.75,
          "volume": 9534.569,
          "close_time": 1765540799999,
          "quote_volume": 1318859.77844,
          "trades": 3872,
          "taker_buy_base": 5187.639,
          "taker_buy_quote": 717729.24971
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 138.75,
          "high": 139.88,
          "low": 138.38,
          "close": 139.67,
          "volume": 15797.878,
          "close_time": 1765544399999,
          "quote_volume": 2197260.62284,
          "trades": 8598,
          "taker_buy_base": 8795.623,
          "taker_buy_quote": 1223210.80992
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 139.68,
          "high": 139.68,
          "low": 138.76,
          "close": 139.01,
          "volume": 21351.547,
          "close_time": 1765547999999,
          "quote_volume": 2974060.15472,
          "trades": 6785,
          "taker_buy_base": 11016.201,
          "taker_buy_quote": 1534440.26566
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 139.01,
          "high": 139.59,
          "low": 138.13,
          "close": 138.52,
          "volume": 30673.314,
          "close_time": 1765551599999,
          "quote_volume": 4261128.238,
          "trades": 11842,
          "taker_buy_base": 15997.524,
          "taker_buy_quote": 2222537.38129
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 138.51,
          "high": 138.53,
          "low": 132.89,
          "close": 133.52,
          "volume": 110728.138,
          "close_time": 1765555199999,
          "quote_volume": 15025040.23463,
          "trades": 49944,
          "taker_buy_base": 49939.708,
          "taker_buy_quote": 6780162.41133
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 133.51,
          "high": 134.02,
          "low": 131.56,
          "close": 132.22,
          "volume": 79165.723,
          "close_time": 1765558799999,
          "quote_volume": 10501870.83886,
          "trades": 34441,
          "taker_buy_base": 41012.667,
          "taker_buy_quote": 5442207.91042
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 132.22,
          "high": 133.63,
          "low": 131.41,
          "close": 132.19,
          "volume": 46996.77,
          "close_time": 1765562399999,
          "quote_volume": 6228337.39326,
          "trades": 19873,
          "taker_buy_base": 22549.208,
          "taker_buy_quote": 2987845.88374
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 132.2,
          "high": 133.32,
          "low": 131.51,
          "close": 132.8,
          "volume": 38751.045,
          "close_time": 1765565999999,
          "quote_volume": 5136483.61732,
          "trades": 17891,
          "taker_buy_base": 19499.219,
          "taker_buy_quote": 2584503.65232
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 132.81,
          "high": 132.88,
          "low": 130.38,
          "close": 131.32,
          "volume": 40542.964,
          "close_time": 1765569599999,
          "quote_volume": 5329199.72987,
          "trades": 14651,
          "taker_buy_base": 15385.98,
          "taker_buy_quote": 2023510.51336
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 131.31,
          "high": 131.96,
          "low": 131.04,
          "close": 131.62,
          "volume": 29325.157,
          "close_time": 1765573199999,
          "quote_volume": 3859089.39046,
          "trades": 10836,
          "taker_buy_base": 15314.712,
          "taker_buy_quote": 2015489.81056
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 131.62,
          "high": 132.1,
          "low": 131.31,
          "close": 131.89,
          "volume": 14980.891,
          "close_time": 1765576799999,
          "quote_volume": 1973238.91499,
          "trades": 5842,
          "taker_buy_base": 7583.359,
          "taker_buy_quote": 998839.15131
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 131.89,
          "high": 132.92,
          "low": 131.85,
          "close": 132.79,
          "volume": 22565.82,
          "close_time": 1765580399999,
          "quote_volume": 2990249.96594,
          "trades": 8460,
          "taker_buy_base": 13570.514,
          "taker_buy_quote": 1798200.81543
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 132.79,
          "high": 133.08,
          "low": 132.24,
          "close": 132.3,
          "volume": 11309.208,
          "close_time": 1765583999999,
          "quote_volume": 1499783.8076,
          "trades": 4469,
          "taker_buy_base": 4663.882,
          "taker_buy_quote": 618545.60063
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 132.31,
          "high": 132.79,
          "low": 132.3,
          "close": 132.66,
          "volume": 19443.881,
          "close_time": 1765587599999,
          "quote_volume": 2577559.10377,
          "trades": 8351,
          "taker_buy_base": 8065.877,
          "taker_buy_quote": 1069426.39513
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 132.67,
          "high": 133.0,
          "low": 132.42,
          "close": 132.7,
          "volume": 14162.864,
          "close_time": 1765591199999,
          "quote_volume": 1880785.06834,
          "trades": 4198,
          "taker_buy_base": 8072.255,
          "taker_buy_quote": 1071996.95497
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 132.7,
          "high": 133.03,
          "low": 132.61,
          "close": 132.64,
          "volume": 8390.987,
          "close_time": 1765594799999,
          "quote_volume": 1114918.00552,
          "trades": 3402,
          "taker_buy_base": 3213.219,
          "taker_buy_quote": 426739.49203
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 132.64,
          "high": 133.04,
          "low": 132.57,
          "close": 132.91,
          "volume": 7499.354,
          "close_time": 1765598399999,
          "quote_volume": 995590.26254,
          "trades": 2402,
          "taker_buy_base": 4280.015,
          "taker_buy_quote": 568134.85388
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 132.91,
          "high": 132.96,
          "low": 132.62,
          "close": 132.9,
          "volume": 5873.366,
          "close_time": 1765601999999,
          "quote_volume": 780155.57952,
          "trades": 1578,
          "taker_buy_base": 2438.084,
          "taker_buy_quote": 323799.43819
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 132.89,
          "high": 133.01,
          "low": 132.36,
          "close": 132.71,
          "volume": 8269.12,
          "close_time": 1765605599999,
          "quote_volume": 1097169.50771,
          "trades": 2578,
          "taker_buy_base": 4060.928,
          "taker_buy_quote": 538838.29959
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 132.7,
          "high": 132.99,
          "low": 132.44,
          "close": 132.89,
          "volume": 5366.841,
          "close_time": 1765609199999,
          "quote_volume": 712156.40719,
          "trades": 1859,
          "taker_buy_base": 2898.133,
          "taker_buy_quote": 384583.71163
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 132.9,
          "high": 133.05,
          "low": 132.82,
          "close": 132.95,
          "volume": 5534.233,
          "close_time": 1765612799999,
          "quote_volume": 735676.61799,
          "trades": 1844,
          "taker_buy_base": 2646.41,
          "taker_buy_quote": 351810.43113
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 132.96,
          "high": 134.23,
          "low": 132.96,
          "close": 134.03,
          "volume": 19066.863,
          "close_time": 1765616399999,
          "quote_volume": 2548084.61554,
          "trades": 6344,
          "taker_buy_base": 10741.943,
          "taker_buy_quote": 1435257.26073
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 134.03,
          "high": 134.32,
          "low": 133.54,
          "close": 133.61,
          "volume": 11418.897,
          "close_time": 1765619999999,
          "quote_volume": 1528818.08242,
          "trades": 4082,
          "taker_buy_base": 5685.672,
          "taker_buy_quote": 761392.65338
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 133.61,
          "high": 134.29,
          "low": 133.51,
          "close": 133.99,
          "volume": 10177.284,
          "close_time": 1765623599999,
          "quote_volume": 1362867.19582,
          "trades": 4559,
          "taker_buy_base": 5211.488,
          "taker_buy_quote": 697850.47289
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 133.99,
          "high": 134.09,
          "low": 133.25,
          "close": 133.36,
          "volume": 12185.569,
          "close_time": 1765627199999,
          "quote_volume": 1628640.99104,
          "trades": 3865,
          "taker_buy_base": 4446.931,
          "taker_buy_quote": 594286.01159
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 133.35,
          "high": 133.72,
          "low": 132.68,
          "close": 133.0,
          "volume": 10199.704,
          "close_time": 1765630799999,
          "quote_volume": 1358419.52648,
          "trades": 3859,
          "taker_buy_base": 4700.859,
          "taker_buy_quote": 626259.66495
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 133.0,
          "high": 133.4,
          "low": 132.67,
          "close": 133.16,
          "volume": 12909.054,
          "close_time": 1765634399999,
          "quote_volume": 1717820.88415,
          "trades": 2871,
          "taker_buy_base": 7562.109,
          "taker_buy_quote": 1006425.24311
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 133.18,
          "high": 133.45,
          "low": 132.66,
          "close": 133.21,
          "volume": 10789.599,
          "close_time": 1765637999999,
          "quote_volume": 1435867.8187,
          "trades": 5004,
          "taker_buy_base": 4777.036,
          "taker_buy_quote": 635832.0501
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 133.22,
          "high": 133.7,
          "low": 133.14,
          "close": 133.33,
          "volume": 12863.898,
          "close_time": 1765641599999,
          "quote_volume": 1716095.08858,
          "trades": 4853,
          "taker_buy_base": 6553.186,
          "taker_buy_quote": 874357.47862
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 133.32,
          "high": 133.85,
          "low": 132.92,
          "close": 133.22,
          "volume": 9222.6,
          "close_time": 1765645199999,
          "quote_volume": 1229231.0506,
          "trades": 3970,
          "taker_buy_base": 4790.245,
          "taker_buy_quote": 638525.37136
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 133.22,
          "high": 133.31,
          "low": 132.16,
          "close": 132.24,
          "volume": 25829.742,
          "close_time": 1765648799999,
          "quote_volume": 3424773.52445,
          "trades": 7680,
          "taker_buy_base": 9362.939,
          "taker_buy_quote": 1241960.88115
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 132.25,
          "high": 132.84,
          "low": 132.16,
          "close": 132.36,
          "volume": 12723.579,
          "close_time": 1765652399999,
          "quote_volume": 1684710.3062,
          "trades": 4481,
          "taker_buy_base": 5659.759,
          "taker_buy_quote": 749403.61441
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 132.36,
          "high": 132.99,
          "low": 132.34,
          "close": 132.78,
          "volume": 6597.977,
          "close_time": 1765655999999,
          "quote_volume": 875387.71067,
          "trades": 3153,
          "taker_buy_base": 3759.252,
          "taker_buy_quote": 498775.3263
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 132.79,
          "high": 133.04,
          "low": 132.27,
          "close": 132.35,
          "volume": 5584.776,
          "close_time": 1765659599999,
          "quote_volume": 741154.37329,
          "trades": 3158,
          "taker_buy_base": 2374.884,
          "taker_buy_quote": 315237.65609
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 132.34,
          "high": 132.79,
          "low": 131.64,
          "close": 132.74,
          "volume": 14927.727,
          "close_time": 1765663199999,
          "quote_volume": 1972677.74247,
          "trades": 6240,
          "taker_buy_base": 6465.423,
          "taker_buy_quote": 854528.77002
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 132.74,
          "high": 133.1,
          "low": 132.25,
          "close": 132.87,
          "volume": 11963.344,
          "close_time": 1765666799999,
          "quote_volume": 1587930.78848,
          "trades": 4988,
          "taker_buy_base": 5845.459,
          "taker_buy_quote": 775842.56225
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 132.87,
          "high": 133.3,
          "low": 132.62,
          "close": 133.17,
          "volume": 5487.561,
          "close_time": 1765670399999,
          "quote_volume": 730052.41256,
          "trades": 2775,
          "taker_buy_base": 2580.055,
          "taker_buy_quote": 343268.14449
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 133.18,
          "high": 133.7,
          "low": 132.74,
          "close": 133.3,
          "volume": 9700.957,
          "close_time": 1765673999999,
          "quote_volume": 1293324.005,
          "trades": 4299,
          "taker_buy_base": 5760.853,
          "taker_buy_quote": 768136.24075
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 133.31,
          "high": 133.6,
          "low": 133.06,
          "close": 133.35,
          "volume": 4151.176,
          "close_time": 1765677599999,
          "quote_volume": 553422.84872,
          "trades": 1920,
          "taker_buy_base": 2391.399,
          "taker_buy_quote": 318859.48821
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 133.35,
          "high": 133.57,
          "low": 133.13,
          "close": 133.37,
          "volume": 2535.484,
          "close_time": 1765681199999,
          "quote_volume": 338123.43909,
          "trades": 1151,
          "taker_buy_base": 976.946,
          "taker_buy_quote": 130268.46963
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 133.38,
          "high": 133.5,
          "low": 132.86,
          "close": 132.98,
          "volume": 3014.284,
          "close_time": 1765684799999,
          "quote_volume": 401268.93155,
          "trades": 1390,
          "taker_buy_base": 1393.762,
          "taker_buy_quote": 185543.47597
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 132.98,
          "high": 133.21,
          "low": 132.46,
          "close": 132.54,
          "volume": 4295.909,
          "close_time": 1765688399999,
          "quote_volume": 570462.63535,
          "trades": 2486,
          "taker_buy_base": 1643.974,
          "taker_buy_quote": 218355.76346
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 132.54,
          "high": 132.72,
          "low": 132.13,
          "close": 132.71,
          "volume": 7132.28,
          "close_time": 1765691999999,
          "quote_volume": 944172.21931,
          "trades": 3109,
          "taker_buy_base": 3662.358,
          "taker_buy_quote": 484860.79937
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 132.7,
          "high": 133.07,
          "low": 132.49,
          "close": 132.96,
          "volume": 5672.388,
          "close_time": 1765695599999,
          "quote_volume": 753237.50955,
          "trades": 2812,
          "taker_buy_base": 3670.653,
          "taker_buy_quote": 487459.39322
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 132.96,
          "high": 133.41,
          "low": 132.86,
          "close": 133.29,
          "volume": 4111.723,
          "close_time": 1765699199999,
          "quote_volume": 547321.68796,
          "trades": 1901,
          "taker_buy_base": 2089.309,
          "taker_buy_quote": 278092.62534
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 133.3,
          "high": 133.53,
          "low": 132.7,
          "close": 132.72,
          "volume": 9076.084,
          "close_time": 1765702799999,
          "quote_volume": 1209523.71973,
          "trades": 3683,
          "taker_buy_base": 4066.286,
          "taker_buy_quote": 542036.90004
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 132.71,
          "high": 132.83,
          "low": 132.38,
          "close": 132.39,
          "volume": 6471.395,
          "close_time": 1765706399999,
          "quote_volume": 858022.46069,
          "trades": 3075,
          "taker_buy_base": 3451.173,
          "taker_buy_quote": 457608.43134
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 132.39,
          "high": 132.64,
          "low": 130.78,
          "close": 131.83,
          "volume": 45494.969,
          "close_time": 1765709999999,
          "quote_volume": 5988935.85978,
          "trades": 13759,
          "taker_buy_base": 21565.789,
          "taker_buy_quote": 2838067.16106
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 131.82,
          "high": 132.01,
          "low": 130.17,
          "close": 131.51,
          "volume": 30156.994,
          "close_time": 1765713599999,
          "quote_volume": 3957952.53189,
          "trades": 16021,
          "taker_buy_base": 12007.567,
          "taker_buy_quote": 1576062.22855
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 131.5,
          "high": 131.93,
          "low": 130.93,
          "close": 131.43,
          "volume": 15548.46,
          "close_time": 1765717199999,
          "quote_volume": 2043582.41614,
          "trades": 5814,
          "taker_buy_base": 7105.551,
          "taker_buy_quote": 934553.61017
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 131.42,
          "high": 131.69,
          "low": 130.99,
          "close": 131.68,
          "volume": 12803.878,
          "close_time": 1765720799999,
          "quote_volume": 1680017.56175,
          "trades": 5855,
          "taker_buy_base": 5568.315,
          "taker_buy_quote": 730771.92686
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 131.68,
          "high": 131.83,
          "low": 130.45,
          "close": 130.93,
          "volume": 15387.367,
          "close_time": 1765724399999,
          "quote_volume": 2017361.27098,
          "trades": 6291,
          "taker_buy_base": 7443.845,
          "taker_buy_quote": 976383.97221
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 130.92,
          "high": 131.1,
          "low": 130.36,
          "close": 130.71,
          "volume": 9248.301,
          "close_time": 1765727999999,
          "quote_volume": 1208898.12294,
          "trades": 4429,
          "taker_buy_base": 3895.131,
          "taker_buy_quote": 509240.59663
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 130.71,
          "high": 131.62,
          "low": 130.53,
          "close": 131.04,
          "volume": 14271.974,
          "close_time": 1765731599999,
          "quote_volume": 1870310.34307,
          "trades": 5016,
          "taker_buy_base": 9266.114,
          "taker_buy_quote": 1214422.22407
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 131.05,
          "high": 131.25,
          "low": 129.4,
          "close": 130.07,
          "volume": 39525.446,
          "close_time": 1765735199999,
          "quote_volume": 5139384.41467,
          "trades": 14964,
          "taker_buy_base": 17697.501,
          "taker_buy_quote": 2301549.91497
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 130.08,
          "high": 130.76,
          "low": 129.93,
          "close": 130.68,
          "volume": 7869.067,
          "close_time": 1765738799999,
          "quote_volume": 1025977.70738,
          "trades": 4738,
          "taker_buy_base": 4791.073,
          "taker_buy_quote": 624629.96164
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 130.68,
          "high": 130.68,
          "low": 130.04,
          "close": 130.35,
          "volume": 8782.409,
          "close_time": 1765742399999,
          "quote_volume": 1144210.49946,
          "trades": 4143,
          "taker_buy_base": 4335.316,
          "taker_buy_quote": 564893.2486
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 130.34,
          "high": 130.77,
          "low": 129.91,
          "close": 130.1,
          "volume": 19052.966,
          "close_time": 1765745999999,
          "quote_volume": 2481292.67068,
          "trades": 7421,
          "taker_buy_base": 10041.757,
          "taker_buy_quote": 1307903.9481
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 130.09,
          "high": 130.4,
          "low": 129.6,
          "close": 129.92,
          "volume": 11527.437,
          "close_time": 1765749599999,
          "quote_volume": 1497922.54606,
          "trades": 5954,
          "taker_buy_base": 6146.402,
          "taker_buy_quote": 798742.60371
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 129.93,
          "high": 130.33,
          "low": 129.61,
          "close": 130.22,
          "volume": 12788.325,
          "close_time": 1765753199999,
          "quote_volume": 1661728.10989,
          "trades": 5788,
          "taker_buy_base": 6215.513,
          "taker_buy_quote": 807714.23551
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 130.23,
          "high": 130.85,
          "low": 127.96,
          "close": 129.43,
          "volume": 67283.682,
          "close_time": 1765756799999,
          "quote_volume": 8685068.0474,
          "trades": 21229,
          "taker_buy_base": 30013.724,
          "taker_buy_quote": 3873475.66236
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 129.43,
          "high": 130.4,
          "low": 129.34,
          "close": 130.16,
          "volume": 31496.415,
          "close_time": 1765760399999,
          "quote_volume": 4091659.95346,
          "trades": 9903,
          "taker_buy_base": 17215.852,
          "taker_buy_quote": 2235988.36564
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 130.17,
          "high": 131.61,
          "low": 129.86,
          "close": 131.2,
          "volume": 16960.152,
          "close_time": 1765763999999,
          "quote_volume": 2218395.78153,
          "trades": 5348,
          "taker_buy_base": 10267.696,
          "taker_buy_quote": 1343312.24889
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 131.22,
          "high": 133.27,
          "low": 131.19,
          "close": 131.54,
          "volume": 32958.882,
          "close_time": 1765767599999,
          "quote_volume": 4364418.42175,
          "trades": 16223,
          "taker_buy_base": 14912.018,
          "taker_buy_quote": 1974824.39301
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 131.55,
          "high": 131.73,
          "low": 130.96,
          "close": 131.21,
          "volume": 9425.528,
          "close_time": 1765771199999,
          "quote_volume": 1238136.34526,
          "trades": 3871,
          "taker_buy_base": 4870.519,
          "taker_buy_quote": 639919.12506
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 131.21,
          "high": 132.03,
          "low": 130.92,
          "close": 131.84,
          "volume": 13354.72,
          "close_time": 1765774799999,
          "quote_volume": 1755547.35382,
          "trades": 3836,
          "taker_buy_base": 5619.783,
          "taker_buy_quote": 738670.5272
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 131.85,
          "high": 132.17,
          "low": 131.71,
          "close": 132.0,
          "volume": 7719.914,
          "close_time": 1765778399999,
          "quote_volume": 1018273.87873,
          "trades": 2819,
          "taker_buy_base": 3512.615,
          "taker_buy_quote": 463351.76913
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 132.0,
          "high": 132.74,
          "low": 131.72,
          "close": 132.42,
          "volume": 8899.417,
          "close_time": 1765781999999,
          "quote_volume": 1176619.09152,
          "trades": 3677,
          "taker_buy_base": 5259.428,
          "taker_buy_quote": 695448.26168
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 132.43,
          "high": 132.68,
          "low": 131.83,
          "close": 132.36,
          "volume": 11044.807,
          "close_time": 1765785599999,
          "quote_volume": 1459700.62441,
          "trades": 5461,
          "taker_buy_base": 4624.699,
          "taker_buy_quote": 611442.06226
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 132.36,
          "high": 132.74,
          "low": 132.14,
          "close": 132.4,
          "volume": 8137.705,
          "close_time": 1765789199999,
          "quote_volume": 1077991.05628,
          "trades": 3207,
          "taker_buy_base": 4573.678,
          "taker_buy_quote": 605896.29986
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 132.41,
          "high": 133.05,
          "low": 132.16,
          "close": 132.76,
          "volume": 11131.215,
          "close_time": 1765792799999,
          "quote_volume": 1475764.93683,
          "trades": 4046,
          "taker_buy_base": 5927.252,
          "taker_buy_quote": 785948.82885
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 132.76,
          "high": 133.05,
          "low": 132.34,
          "close": 132.64,
          "volume": 18417.558,
          "close_time": 1765796399999,
          "quote_volume": 2443739.45483,
          "trades": 6099,
          "taker_buy_base": 9485.306,
          "taker_buy_quote": 1258779.44331
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 132.65,
          "high": 132.82,
          "low": 132.08,
          "close": 132.28,
          "volume": 10645.27,
          "close_time": 1765799999999,
          "quote_volume": 1410325.40877,
          "trades": 3783,
          "taker_buy_base": 5405.783,
          "taker_buy_quote": 716167.70149
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 132.28,
          "high": 133.16,
          "low": 131.81,
          "close": 132.79,
          "volume": 18948.89,
          "close_time": 1765803599999,
          "quote_volume": 2510022.73087,
          "trades": 7534,
          "taker_buy_base": 6493.581,
          "taker_buy_quote": 860510.99585
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 132.79,
          "high": 133.29,
          "low": 131.74,
          "close": 132.68,
          "volume": 39311.751,
          "close_time": 1765807199999,
          "quote_volume": 5214084.58187,
          "trades": 15980,
          "taker_buy_base": 14019.355,
          "taker_buy_quote": 1860390.49987
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 132.69,
          "high": 135.51,
          "low": 129.62,
          "close": 130.53,
          "volume": 130896.454,
          "close_time": 1765810799999,
          "quote_volume": 17366535.44053,
          "trades": 39793,
          "taker_buy_base": 58536.188,
          "taker_buy_quote": 7769030.11278
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 130.53,
          "high": 130.6,
          "low": 126.42,
          "close": 126.92,
          "volume": 186096.921,
          "close_time": 1765814399999,
          "quote_volume": 23836558.16542,
          "trades": 56315,
          "taker_buy_base": 86594.353,
          "taker_buy_quote": 11095001.74518
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 126.92,
          "high": 127.32,
          "low": 125.59,
          "close": 126.51,
          "volume": 79540.917,
          "close_time": 1765817999999,
          "quote_volume": 10052724.20197,
          "trades": 23777,
          "taker_buy_base": 36557.092,
          "taker_buy_quote": 4622760.49812
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 126.5,
          "high": 126.79,
          "low": 124.55,
          "close": 124.96,
          "volume": 69880.509,
          "close_time": 1765821599999,
          "quote_volume": 8768824.94514,
          "trades": 19740,
          "taker_buy_base": 27380.152,
          "taker_buy_quote": 3437285.33355
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 124.95,
          "high": 125.31,
          "low": 123.64,
          "close": 124.92,
          "volume": 63963.307,
          "close_time": 1765825199999,
          "quote_volume": 7967441.25546,
          "trades": 19782,
          "taker_buy_base": 25900.823,
          "taker_buy_quote": 3228013.08928
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 124.91,
          "high": 125.89,
          "low": 124.72,
          "close": 125.02,
          "volume": 50500.556,
          "close_time": 1765828799999,
          "quote_volume": 6329357.10134,
          "trades": 13741,
          "taker_buy_base": 25672.381,
          "taker_buy_quote": 3218591.82806
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 125.01,
          "high": 125.61,
          "low": 123.89,
          "close": 125.0,
          "volume": 41699.997,
          "close_time": 1765832399999,
          "quote_volume": 5198254.01594,
          "trades": 10922,
          "taker_buy_base": 19929.559,
          "taker_buy_quote": 2484547.09217
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 125.0,
          "high": 126.43,
          "low": 124.98,
          "close": 125.85,
          "volume": 28756.149,
          "close_time": 1765835999999,
          "quote_volume": 3613911.40734,
          "trades": 11047,
          "taker_buy_base": 16476.749,
          "taker_buy_quote": 2070420.78978
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 125.86,
          "high": 126.42,
          "low": 125.62,
          "close": 126.37,
          "volume": 17371.346,
          "close_time": 1765839599999,
          "quote_volume": 2189342.1995,
          "trades": 8864,
          "taker_buy_base": 9025.684,
          "taker_buy_quote": 1137609.01516
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 126.36,
          "high": 127.87,
          "low": 126.31,
          "close": 127.81,
          "volume": 20767.714,
          "close_time": 1765843199999,
          "quote_volume": 2639931.45371,
          "trades": 10001,
          "taker_buy_base": 11537.505,
          "taker_buy_quote": 1467309.98662
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 127.82,
          "high": 128.04,
          "low": 126.14,
          "close": 126.2,
          "volume": 19697.547,
          "close_time": 1765846799999,
          "quote_volume": 2503576.66672,
          "trades": 7058,
          "taker_buy_base": 7171.989,
          "taker_buy_quote": 912305.85499
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 126.21,
          "high": 126.85,
          "low": 125.55,
          "close": 126.38,
          "volume": 16255.512,
          "close_time": 1765850399999,
          "quote_volume": 2051107.61907,
          "trades": 6926,
          "taker_buy_base": 8092.703,
          "taker_buy_quote": 1021440.20406
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 126.38,
          "high": 127.31,
          "low": 125.95,
          "close": 126.75,
          "volume": 9444.532,
          "close_time": 1765853999999,
          "quote_volume": 1197653.17115,
          "trades": 4385,
          "taker_buy_base": 4523.197,
          "taker_buy_quote": 573668.34405
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 126.76,
          "high": 126.94,
          "low": 124.92,
          "close": 126.49,
          "volume": 16259.312,
          "close_time": 1765857599999,
          "quote_volume": 2045939.04973,
          "trades": 6228,
          "taker_buy_base": 7735.733,
          "taker_buy_quote": 973676.62417
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 126.5,
          "high": 126.79,
          "low": 124.88,
          "close": 126.13,
          "volume": 21067.523,
          "close_time": 1765861199999,
          "quote_volume": 2647110.25381,
          "trades": 8270,
          "taker_buy_base": 7179.531,
          "taker_buy_quote": 902439.87864
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 126.13,
          "high": 126.67,
          "low": 125.94,
          "close": 126.39,
          "volume": 7484.312,
          "close_time": 1765864799999,
          "quote_volume": 945200.4992,
          "trades": 3878,
          "taker_buy_base": 3765.58,
          "taker_buy_quote": 475643.6924
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 126.39,
          "high": 127.48,
          "low": 126.3,
          "close": 127.34,
          "volume": 11722.167,
          "close_time": 1765868399999,
          "quote_volume": 1487481.39856,
          "trades": 4524,
          "taker_buy_base": 6350.274,
          "taker_buy_quote": 805988.68531
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 127.35,
          "high": 127.41,
          "low": 125.55,
          "close": 125.55,
          "volume": 17640.701,
          "close_time": 1765871999999,
          "quote_volume": 2230572.91872,
          "trades": 7199,
          "taker_buy_base": 7942.527,
          "taker_buy_quote": 1004855.39041
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 125.56,
          "high": 126.61,
          "low": 125.44,
          "close": 125.98,
          "volume": 17022.834,
          "close_time": 1765875599999,
          "quote_volume": 2144465.26367,
          "trades": 6725,
          "taker_buy_base": 8711.157,
          "taker_buy_quote": 1097314.54821
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 125.97,
          "high": 126.5,
          "low": 125.88,
          "close": 126.3,
          "volume": 10952.467,
          "close_time": 1765879199999,
          "quote_volume": 1381817.0921,
          "trades": 3916,
          "taker_buy_base": 5802.788,
          "taker_buy_quote": 732174.99323
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 126.3,
          "high": 128.86,
          "low": 126.15,
          "close": 128.45,
          "volume": 29451.952,
          "close_time": 1765882799999,
          "quote_volume": 3763752.75823,
          "trades": 12052,
          "taker_buy_base": 16578.227,
          "taker_buy_quote": 2117680.25292
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 128.46,
          "high": 129.03,
          "low": 127.94,
          "close": 128.62,
          "volume": 24739.589,
          "close_time": 1765886399999,
          "quote_volume": 3178539.40961,
          "trades": 9445,
          "taker_buy_base": 12515.94,
          "taker_buy_quote": 1608563.36502
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 128.61,
          "high": 129.0,
          "low": 128.23,
          "close": 128.63,
          "volume": 13098.34,
          "close_time": 1765889999999,
          "quote_volume": 1683834.40316,
          "trades": 5141,
          "taker_buy_base": 6043.001,
          "taker_buy_quote": 777006.846
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 128.63,
          "high": 129.9,
          "low": 126.75,
          "close": 126.76,
          "volume": 75783.044,
          "close_time": 1765893599999,
          "quote_volume": 9724540.08043,
          "trades": 19676,
          "taker_buy_base": 37042.437,
          "taker_buy_quote": 4758077.44645
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 126.76,
          "high": 129.78,
          "low": 126.1,
          "close": 128.57,
          "volume": 90773.895,
          "close_time": 1765897199999,
          "quote_volume": 11627392.38792,
          "trades": 28230,
          "taker_buy_base": 44552.107,
          "taker_buy_quote": 5708043.86267
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 128.57,
          "high": 130.13,
          "low": 127.26,
          "close": 129.73,
          "volume": 64601.653,
          "close_time": 1765900799999,
          "quote_volume": 8309875.03158,
          "trades": 25133,
          "taker_buy_base": 29945.874,
          "taker_buy_quote": 3853185.3579
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 129.74,
          "high": 129.84,
          "low": 127.76,
          "close": 128.32,
          "volume": 39511.763,
          "close_time": 1765904399999,
          "quote_volume": 5088887.5998,
          "trades": 13184,
          "taker_buy_base": 16774.821,
          "taker_buy_quote": 2159679.76785
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 128.32,
          "high": 128.57,
          "low": 127.13,
          "close": 127.26,
          "volume": 23078.406,
          "close_time": 1765907999999,
          "quote_volume": 2947730.01216,
          "trades": 6944,
          "taker_buy_base": 12341.479,
          "taker_buy_quote": 1575928.6609
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 127.27,
          "high": 128.61,
          "low": 126.94,
          "close": 128.02,
          "volume": 29208.689,
          "close_time": 1765911599999,
          "quote_volume": 3728980.37326,
          "trades": 13691,
          "taker_buy_base": 14839.761,
          "taker_buy_quote": 1894826.02994
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 128.02,
          "high": 128.09,
          "low": 126.77,
          "close": 127.72,
          "volume": 18302.912,
          "close_time": 1765915199999,
          "quote_volume": 2331091.03772,
          "trades": 6753,
          "taker_buy_base": 10008.968,
          "taker_buy_quote": 1274902.89625
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 127.71,
          "high": 128.93,
          "low": 127.47,
          "close": 128.41,
          "volume": 24878.86,
          "close_time": 1765918799999,
          "quote_volume": 3186951.05779,
          "trades": 6935,
          "taker_buy_base": 11260.546,
          "taker_buy_quote": 1442142.07998
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 128.41,
          "high": 128.71,
          "low": 127.99,
          "close": 128.48,
          "volume": 14962.224,
          "close_time": 1765922399999,
          "quote_volume": 1920696.47132,
          "trades": 6364,
          "taker_buy_base": 5340.558,
          "taker_buy_quote": 685558.70126
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 128.48,
          "high": 129.01,
          "low": 128.26,
          "close": 128.59,
          "volume": 13135.508,
          "close_time": 1765925999999,
          "quote_volume": 1690699.24117,
          "trades": 4741,
          "taker_buy_base": 6212.899,
          "taker_buy_quote": 799650.17446
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 128.59,
          "high": 129.52,
          "low": 128.16,
          "close": 129.14,
          "volume": 15454.176,
          "close_time": 1765929599999,
          "quote_volume": 1992215.1532,
          "trades": 6161,
          "taker_buy_base": 6425.966,
          "taker_buy_quote": 827960.65101
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 129.15,
          "high": 129.15,
          "low": 128.27,
          "close": 128.91,
          "volume": 16832.383,
          "close_time": 1765933199999,
          "quote_volume": 2165916.8754,
          "trades": 5733,
          "taker_buy_base": 5835.191,
          "taker_buy_quote": 750837.48763
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 128.91,
          "high": 129.82,
          "low": 128.73,
          "close": 129.17,
          "volume": 22856.311,
          "close_time": 1765936799999,
          "quote_volume": 2954611.63064,
          "trades": 7254,
          "taker_buy_base": 7276.928,
          "taker_buy_quote": 941009.45157
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 129.17,
          "high": 129.49,
          "low": 128.46,
          "close": 129.28,
          "volume": 16548.823,
          "close_time": 1765940399999,
          "quote_volume": 2133428.30798,
          "trades": 5208,
          "taker_buy_base": 6210.926,
          "taker_buy_quote": 800662.87522
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 129.29,
          "high": 129.64,
          "low": 128.2,
          "close": 128.24,
          "volume": 13961.703,
          "close_time": 1765943999999,
          "quote_volume": 1798567.34814,
          "trades": 3948,
          "taker_buy_base": 3520.16,
          "taker_buy_quote": 453850.27973
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 128.25,
          "high": 128.44,
          "low": 127.43,
          "close": 127.86,
          "volume": 15754.166,
          "close_time": 1765947599999,
          "quote_volume": 2015322.15303,
          "trades": 5603,
          "taker_buy_base": 6650.642,
          "taker_buy_quote": 851514.3461
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 127.86,
          "high": 128.08,
          "low": 127.03,
          "close": 127.61,
          "volume": 18186.121,
          "close_time": 1765951199999,
          "quote_volume": 2320301.01036,
          "trades": 6969,
          "taker_buy_base": 9018.172,
          "taker_buy_quote": 1150805.3564
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 127.6,
          "high": 128.0,
          "low": 127.56,
          "close": 127.73,
          "volume": 8555.712,
          "close_time": 1765954799999,
          "quote_volume": 1093387.46002,
          "trades": 3193,
          "taker_buy_base": 3589.189,
          "taker_buy_quote": 458715.90802
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 127.74,
          "high": 128.55,
          "low": 127.64,
          "close": 128.25,
          "volume": 9739.703,
          "close_time": 1765958399999,
          "quote_volume": 1247955.36239,
          "trades": 3366,
          "taker_buy_base": 4751.398,
          "taker_buy_quote": 608771.00941
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 128.24,
          "high": 128.24,
          "low": 126.78,
          "close": 126.89,
          "volume": 14182.472,
          "close_time": 1765961999999,
          "quote_volume": 1804090.68349,
          "trades": 5100,
          "taker_buy_base": 4976.543,
          "taker_buy_quote": 633163.67875
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 126.89,
          "high": 127.02,
          "low": 125.94,
          "close": 126.73,
          "volume": 19273.59,
          "close_time": 1765965599999,
          "quote_volume": 2439588.44332,
          "trades": 8033,
          "taker_buy_base": 9038.275,
          "taker_buy_quote": 1144460.1147
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 126.72,
          "high": 126.94,
          "low": 126.28,
          "close": 126.58,
          "volume": 15497.247,
          "close_time": 1765969199999,
          "quote_volume": 1961791.07779,
          "trades": 6104,
          "taker_buy_base": 7322.28,
          "taker_buy_quote": 926837.82174
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 126.57,
          "high": 127.93,
          "low": 126.5,
          "close": 127.59,
          "volume": 16255.355,
          "close_time": 1765972799999,
          "quote_volume": 2071849.33872,
          "trades": 4966,
          "taker_buy_base": 8572.784,
          "taker_buy_quote": 1092506.91102
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 127.59,
          "high": 128.15,
          "low": 127.37,
          "close": 127.92,
          "volume": 19172.72,
          "close_time": 1765976399999,
          "quote_volume": 2449535.04419,
          "trades": 7617,
          "taker_buy_base": 10871.448,
          "taker_buy_quote": 1389159.9704
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 127.92,
          "high": 129.43,
          "low": 127.54,
          "close": 129.19,
          "volume": 19424.004,
          "close_time": 1765979999999,
          "quote_volume": 2496712.7875,
          "trades": 11365,
          "taker_buy_base": 10737.037,
          "taker_buy_quote": 1379414.33059
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 129.19,
          "high": 132.63,
          "low": 126.97,
          "close": 132.6,
          "volume": 112039.185,
          "close_time": 1765983599999,
          "quote_volume": 14542872.35839,
          "trades": 37249,
          "taker_buy_base": 57854.312,
          "taker_buy_quote": 7511879.64509
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 132.6,
          "high": 133.96,
          "low": 126.59,
          "close": 126.74,
          "volume": 208383.963,
          "close_time": 1765987199999,
          "quote_volume": 27120815.82157,
          "trades": 72141,
          "taker_buy_base": 99924.581,
          "taker_buy_quote": 12990260.77986
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 126.73,
          "high": 127.97,
          "low": 123.78,
          "close": 124.91,
          "volume": 144512.778,
          "close_time": 1765990799999,
          "quote_volume": 18183860.70623,
          "trades": 45389,
          "taker_buy_base": 68793.753,
          "taker_buy_quote": 8661435.27923
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 124.88,
          "high": 125.2,
          "low": 122.56,
          "close": 123.06,
          "volume": 101210.521,
          "close_time": 1765994399999,
          "quote_volume": 12488223.55225,
          "trades": 25200,
          "taker_buy_base": 51452.877,
          "taker_buy_quote": 6348527.02469
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 123.06,
          "high": 123.96,
          "low": 121.68,
          "close": 122.07,
          "volume": 63998.746,
          "close_time": 1765997999999,
          "quote_volume": 7846531.39564,
          "trades": 12147,
          "taker_buy_base": 29523.245,
          "taker_buy_quote": 3623059.11122
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 122.08,
          "high": 122.49,
          "low": 121.35,
          "close": 122.38,
          "volume": 54246.188,
          "close_time": 1766001599999,
          "quote_volume": 6614677.12624,
          "trades": 16100,
          "taker_buy_base": 27087.024,
          "taker_buy_quote": 3303814.35836
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 122.38,
          "high": 123.74,
          "low": 122.02,
          "close": 122.97,
          "volume": 55282.294,
          "close_time": 1766005199999,
          "quote_volume": 6793463.45861,
          "trades": 17286,
          "taker_buy_base": 28979.263,
          "taker_buy_quote": 3561328.48175
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 122.97,
          "high": 123.09,
          "low": 121.97,
          "close": 122.41,
          "volume": 19717.776,
          "close_time": 1766008799999,
          "quote_volume": 2415315.3748,
          "trades": 5729,
          "taker_buy_base": 9759.721,
          "taker_buy_quote": 1195806.07473
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 122.42,
          "high": 123.55,
          "low": 122.07,
          "close": 123.46,
          "volume": 20961.456,
          "close_time": 1766012399999,
          "quote_volume": 2575024.78894,
          "trades": 7711,
          "taker_buy_base": 13941.749,
          "taker_buy_quote": 1713095.2807
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 123.46,
          "high": 123.49,
          "low": 122.77,
          "close": 123.23,
          "volume": 11210.346,
          "close_time": 1766015999999,
          "quote_volume": 1379716.12936,
          "trades": 3355,
          "taker_buy_base": 5442.32,
          "taker_buy_quote": 669897.29553
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 123.25,
          "high": 123.75,
          "low": 123.01,
          "close": 123.67,
          "volume": 12549.919,
          "close_time": 1766019599999,
          "quote_volume": 1549465.46089,
          "trades": 2725,
          "taker_buy_base": 4883.074,
          "taker_buy_quote": 602946.95292
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 123.67,
          "high": 123.76,
          "low": 122.96,
          "close": 123.38,
          "volume": 10564.761,
          "close_time": 1766023199999,
          "quote_volume": 1303216.52545,
          "trades": 3204,
          "taker_buy_base": 5155.798,
          "taker_buy_quote": 636078.08771
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 123.38,
          "high": 124.12,
          "low": 123.07,
          "close": 123.67,
          "volume": 10031.242,
          "close_time": 1766026799999,
          "quote_volume": 1240893.75919,
          "trades": 3511,
          "taker_buy_base": 5279.702,
          "taker_buy_quote": 653166.93073
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 123.65,
          "high": 123.93,
          "low": 123.0,
          "close": 123.61,
          "volume": 14263.546,
          "close_time": 1766030399999,
          "quote_volume": 1760014.96197,
          "trades": 2801,
          "taker_buy_base": 6784.2,
          "taker_buy_quote": 837602.67958
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 123.6,
          "high": 124.1,
          "low": 123.56,
          "close": 123.62,
          "volume": 14106.509,
          "close_time": 1766033999999,
          "quote_volume": 1745932.048,
          "trades": 2490,
          "taker_buy_base": 7970.462,
          "taker_buy_quote": 986491.60608
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 123.6,
          "high": 123.61,
          "low": 122.33,
          "close": 122.37,
          "volume": 14933.759,
          "close_time": 1766037599999,
          "quote_volume": 1832360.45568,
          "trades": 3534,
          "taker_buy_base": 5841.421,
          "taker_buy_quote": 716858.43754
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 122.38,
          "high": 122.85,
          "low": 122.19,
          "close": 122.76,
          "volume": 10403.302,
          "close_time": 1766041199999,
          "quote_volume": 1275319.97052,
          "trades": 2611,
          "taker_buy_base": 6329.258,
          "taker_buy_quote": 775847.27459
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 122.77,
          "high": 123.37,
          "low": 122.42,
          "close": 122.79,
          "volume": 11282.627,
          "close_time": 1766044799999,
          "quote_volume": 1386434.79925,
          "trades": 3205,
          "taker_buy_base": 6632.007,
          "taker_buy_quote": 814929.75475
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 122.79,
          "high": 123.37,
          "low": 122.43,
          "close": 123.0,
          "volume": 15197.96,
          "close_time": 1766048399999,
          "quote_volume": 1870197.59105,
          "trades": 5453,
          "taker_buy_base": 9828.358,
          "taker_buy_quote": 1209692.99959
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 122.99,
          "high": 123.86,
          "low": 122.63,
          "close": 123.65,
          "volume": 10526.801,
          "close_time": 1766051999999,
          "quote_volume": 1298109.93221,
          "trades": 3687,
          "taker_buy_base": 5805.052,
          "taker_buy_quote": 716441.74079
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 123.64,
          "high": 124.11,
          "low": 123.35,
          "close": 123.89,
          "volume": 17708.797,
          "close_time": 1766055599999,
          "quote_volume": 2191722.92784,
          "trades": 5510,
          "taker_buy_base": 9305.12,
          "taker_buy_quote": 1151724.39654
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 123.9,
          "high": 124.03,
          "low": 123.19,
          "close": 124.03,
          "volume": 15411.42,
          "close_time": 1766059199999,
          "quote_volume": 1905200.48309,
          "trades": 3635,
          "taker_buy_base": 8625.194,
          "taker_buy_quote": 1066602.66032
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 124.03,
          "high": 124.48,
          "low": 123.61,
          "close": 123.92,
          "volume": 12620.49,
          "close_time": 1766062799999,
          "quote_volume": 1565376.71977,
          "trades": 3758,
          "taker_buy_base": 6126.089,
          "taker_buy_quote": 760149.4934
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 123.92,
          "high": 126.85,
          "low": 123.92,
          "close": 126.37,
          "volume": 104259.625,
          "close_time": 1766066399999,
          "quote_volume": 13089639.96725,
          "trades": 25631,
          "taker_buy_base": 53222.786,
          "taker_buy_quote": 6683369.07364
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 126.37,
          "high": 127.88,
          "low": 124.74,
          "close": 125.82,
          "volume": 97821.996,
          "close_time": 1766069999999,
          "quote_volume": 12354027.34797,
          "trades": 38215,
          "taker_buy_base": 45479.406,
          "taker_buy_quote": 5744991.49054
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 125.84,
          "high": 128.98,
          "low": 125.57,
          "close": 127.35,
          "volume": 90986.084,
          "close_time": 1766073599999,
          "quote_volume": 11598615.1013,
          "trades": 30524,
          "taker_buy_base": 46831.721,
          "taker_buy_quote": 5970099.00261
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 127.35,
          "high": 127.45,
          "low": 126.02,
          "close": 126.82,
          "volume": 31955.63,
          "close_time": 1766077199999,
          "quote_volume": 4051079.03247,
          "trades": 10431,
          "taker_buy_base": 14988.551,
          "taker_buy_quote": 1900058.86212
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 126.82,
          "high": 126.85,
          "low": 120.5,
          "close": 122.94,
          "volume": 171169.289,
          "close_time": 1766080799999,
          "quote_volume": 20957570.30905,
          "trades": 54807,
          "taker_buy_base": 82265.132,
          "taker_buy_quote": 10070005.40485
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 122.93,
          "high": 123.93,
          "low": 121.16,
          "close": 121.49,
          "volume": 48047.744,
          "close_time": 1766084399999,
          "quote_volume": 5878085.7436,
          "trades": 14452,
          "taker_buy_base": 19393.315,
          "taker_buy_quote": 2374159.23256
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 121.49,
          "high": 121.58,
          "low": 117.18,
          "close": 117.52,
          "volume": 149462.538,
          "close_time": 1766087999999,
          "quote_volume": 17798515.86473,
          "trades": 51980,
          "taker_buy_base": 57025.538,
          "taker_buy_quote": 6795207.10531
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 117.52,
          "high": 118.98,
          "low": 116.8,
          "close": 117.17,
          "volume": 85435.911,
          "close_time": 1766091599999,
          "quote_volume": 10074953.25638,
          "trades": 22615,
          "taker_buy_base": 31918.698,
          "taker_buy_quote": 3763963.80314
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 117.17,
          "high": 120.14,
          "low": 117.03,
          "close": 120.05,
          "volume": 122948.812,
          "close_time": 1766095199999,
          "quote_volume": 14563062.96607,
          "trades": 28115,
          "taker_buy_base": 69505.461,
          "taker_buy_quote": 8247143.54536
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 120.06,
          "high": 120.07,
          "low": 119.14,
          "close": 119.74,
          "volume": 24891.524,
          "close_time": 1766098799999,
          "quote_volume": 2979892.60934,
          "trades": 7893,
          "taker_buy_base": 13719.961,
          "taker_buy_quote": 1642614.68601
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 119.75,
          "high": 119.93,
          "low": 119.24,
          "close": 119.55,
          "volume": 13994.945,
          "close_time": 1766102399999,
          "quote_volume": 1673479.71554,
          "trades": 4657,
          "taker_buy_base": 5950.318,
          "taker_buy_quote": 711556.09461
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 119.55,
          "high": 119.84,
          "low": 117.85,
          "close": 118.38,
          "volume": 37081.351,
          "close_time": 1766105999999,
          "quote_volume": 4403771.69212,
          "trades": 9519,
          "taker_buy_base": 16725.008,
          "taker_buy_quote": 1987041.898
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 118.38,
          "high": 118.53,
          "low": 117.57,
          "close": 118.34,
          "volume": 16370.519,
          "close_time": 1766109599999,
          "quote_volume": 1932690.9274,
          "trades": 6673,
          "taker_buy_base": 8373.89,
          "taker_buy_quote": 988796.82797
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 118.33,
          "high": 119.17,
          "low": 117.88,
          "close": 118.91,
          "volume": 18947.001,
          "close_time": 1766113199999,
          "quote_volume": 2243658.32466,
          "trades": 5256,
          "taker_buy_base": 13306.32,
          "taker_buy_quote": 1575532.75817
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 118.92,
          "high": 122.45,
          "low": 118.88,
          "close": 121.52,
          "volume": 75505.488,
          "close_time": 1766116799999,
          "quote_volume": 9139843.28296,
          "trades": 29733,
          "taker_buy_base": 43206.339,
          "taker_buy_quote": 5228607.60216
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 121.52,
          "high": 122.99,
          "low": 121.3,
          "close": 122.78,
          "volume": 34747.261,
          "close_time": 1766120399999,
          "quote_volume": 4238281.94155,
          "trades": 13272,
          "taker_buy_base": 20177.6,
          "taker_buy_quote": 2460924.80356
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 122.77,
          "high": 123.34,
          "low": 121.9,
          "close": 122.57,
          "volume": 60142.304,
          "close_time": 1766123999999,
          "quote_volume": 7369395.41124,
          "trades": 18260,
          "taker_buy_base": 26282.288,
          "taker_buy_quote": 3220370.0771
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 122.56,
          "high": 123.59,
          "low": 122.16,
          "close": 123.38,
          "volume": 30664.819,
          "close_time": 1766127599999,
          "quote_volume": 3764076.58414,
          "trades": 9232,
          "taker_buy_base": 11441.381,
          "taker_buy_quote": 1405395.79327
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 123.38,
          "high": 125.28,
          "low": 123.38,
          "close": 124.38,
          "volume": 60801.275,
          "close_time": 1766131199999,
          "quote_volume": 7556371.90672,
          "trades": 17166,
          "taker_buy_base": 26793.991,
          "taker_buy_quote": 3331262.61812
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 124.38,
          "high": 125.57,
          "low": 123.78,
          "close": 124.91,
          "volume": 39442.325,
          "close_time": 1766134799999,
          "quote_volume": 4916619.26665,
          "trades": 11422,
          "taker_buy_base": 20802.323,
          "taker_buy_quote": 2594713.98759
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 124.9,
          "high": 125.03,
          "low": 124.33,
          "close": 124.68,
          "volume": 14636.843,
          "close_time": 1766138399999,
          "quote_volume": 1824898.58343,
          "trades": 5511,
          "taker_buy_base": 7402.507,
          "taker_buy_quote": 923055.14917
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 124.68,
          "high": 124.97,
          "low": 124.47,
          "close": 124.69,
          "volume": 12313.767,
          "close_time": 1766141999999,
          "quote_volume": 1535438.16253,
          "trades": 4890,
          "taker_buy_base": 6446.012,
          "taker_buy_quote": 803849.67258
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 124.7,
          "high": 125.71,
          "low": 124.64,
          "close": 125.32,
          "volume": 17689.109,
          "close_time": 1766145599999,
          "quote_volume": 2215069.17973,
          "trades": 6988,
          "taker_buy_base": 10866.985,
          "taker_buy_quote": 1361043.86601
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 125.32,
          "high": 126.14,
          "low": 124.85,
          "close": 125.73,
          "volume": 33629.172,
          "close_time": 1766149199999,
          "quote_volume": 4224334.36929,
          "trades": 11384,
          "taker_buy_base": 17121.753,
          "taker_buy_quote": 2152409.15881
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 125.73,
          "high": 126.48,
          "low": 125.55,
          "close": 125.86,
          "volume": 31864.706,
          "close_time": 1766152799999,
          "quote_volume": 4014671.43299,
          "trades": 11068,
          "taker_buy_base": 16090.248,
          "taker_buy_quote": 2027856.12429
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 125.87,
          "high": 126.87,
          "low": 124.63,
          "close": 125.98,
          "volume": 87142.522,
          "close_time": 1766156399999,
          "quote_volume": 10948969.05247,
          "trades": 32586,
          "taker_buy_base": 41444.197,
          "taker_buy_quote": 5208965.96444
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 125.97,
          "high": 127.62,
          "low": 124.72,
          "close": 125.02,
          "volume": 163099.201,
          "close_time": 1766159999999,
          "quote_volume": 20499226.56545,
          "trades": 46520,
          "taker_buy_base": 76620.004,
          "taker_buy_quote": 9636417.52488
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 125.01,
          "high": 126.92,
          "low": 124.8,
          "close": 125.23,
          "volume": 94697.342,
          "close_time": 1766163599999,
          "quote_volume": 11936718.35216,
          "trades": 23982,
          "taker_buy_base": 45849.878,
          "taker_buy_quote": 5779154.13608
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 125.24,
          "high": 126.08,
          "low": 123.61,
          "close": 123.62,
          "volume": 57469.225,
          "close_time": 1766167199999,
          "quote_volume": 7160490.58768,
          "trades": 23259,
          "taker_buy_base": 28903.175,
          "taker_buy_quote": 3603750.47177
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 123.63,
          "high": 125.31,
          "low": 123.56,
          "close": 124.76,
          "volume": 43952.263,
          "close_time": 1766170799999,
          "quote_volume": 5464455.56808,
          "trades": 13843,
          "taker_buy_base": 25638.198,
          "taker_buy_quote": 3185732.25283
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 124.76,
          "high": 126.6,
          "low": 124.74,
          "close": 126.21,
          "volume": 39417.246,
          "close_time": 1766174399999,
          "quote_volume": 4965636.94446,
          "trades": 13984,
          "taker_buy_base": 21897.982,
          "taker_buy_quote": 2757867.92853
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 126.21,
          "high": 127.83,
          "low": 126.03,
          "close": 127.14,
          "volume": 123296.333,
          "close_time": 1766177999999,
          "quote_volume": 15688249.05589,
          "trades": 15906,
          "taker_buy_base": 85295.033,
          "taker_buy_quote": 10855444.23477
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 127.14,
          "high": 127.34,
          "low": 126.44,
          "close": 126.74,
          "volume": 30015.02,
          "close_time": 1766181599999,
          "quote_volume": 3806461.33678,
          "trades": 8972,
          "taker_buy_base": 11676.67,
          "taker_buy_quote": 1480627.77721
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 126.75,
          "high": 127.29,
          "low": 126.74,
          "close": 126.8,
          "volume": 23930.211,
          "close_time": 1766185199999,
          "quote_volume": 3038506.6859,
          "trades": 7442,
          "taker_buy_base": 14558.958,
          "taker_buy_quote": 1848752.57967
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 126.8,
          "high": 126.8,
          "low": 126.1,
          "close": 126.22,
          "volume": 9158.106,
          "close_time": 1766188799999,
          "quote_volume": 1157027.44584,
          "trades": 3675,
          "taker_buy_base": 2781.041,
          "taker_buy_quote": 351554.95805
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 126.23,
          "high": 126.3,
          "low": 125.58,
          "close": 125.78,
          "volume": 14134.851,
          "close_time": 1766192399999,
          "quote_volume": 1779866.10877,
          "trades": 5682,
          "taker_buy_base": 6430.305,
          "taker_buy_quote": 809786.81681
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 125.77,
          "high": 125.98,
          "low": 125.48,
          "close": 125.52,
          "volume": 8310.395,
          "close_time": 1766195999999,
          "quote_volume": 1045253.22986,
          "trades": 3195,
          "taker_buy_base": 4092.863,
          "taker_buy_quote": 514903.52068
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 125.53,
          "high": 126.15,
          "low": 125.25,
          "close": 125.81,
          "volume": 10640.841,
          "close_time": 1766199599999,
          "quote_volume": 1336629.96211,
          "trades": 4636,
          "taker_buy_base": 4328.84,
          "taker_buy_quote": 543998.23056
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 125.8,
          "high": 126.45,
          "low": 125.49,
          "close": 126.15,
          "volume": 5332.805,
          "close_time": 1766203199999,
          "quote_volume": 672260.78929,
          "trades": 3713,
          "taker_buy_base": 2888.663,
          "taker_buy_quote": 364035.05707
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 126.16,
          "high": 126.38,
          "low": 125.84,
          "close": 126.21,
          "volume": 4865.411,
          "close_time": 1766206799999,
          "quote_volume": 613591.2763,
          "trades": 3412,
          "taker_buy_base": 1857.465,
          "taker_buy_quote": 234256.32434
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 126.22,
          "high": 126.64,
          "low": 126.05,
          "close": 126.33,
          "volume": 6683.325,
          "close_time": 1766210399999,
          "quote_volume": 844620.58939,
          "trades": 3237,
          "taker_buy_base": 3968.138,
          "taker_buy_quote": 501513.23603
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 126.33,
          "high": 126.64,
          "low": 126.2,
          "close": 126.24,
          "volume": 6853.663,
          "close_time": 1766213999999,
          "quote_volume": 866284.21944,
          "trades": 2106,
          "taker_buy_base": 2195.29,
          "taker_buy_quote": 277572.98325
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 126.24,
          "high": 126.33,
          "low": 125.9,
          "close": 126.15,
          "volume": 7239.228,
          "close_time": 1766217599999,
          "quote_volume": 912717.9628,
          "trades": 2995,
          "taker_buy_base": 3243.634,
          "taker_buy_quote": 409021.40704
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 126.14,
          "high": 126.86,
          "low": 126.09,
          "close": 126.43,
          "volume": 12405.149,
          "close_time": 1766221199999,
          "quote_volume": 1570110.04072,
          "trades": 6363,
          "taker_buy_base": 6163.784,
          "taker_buy_quote": 780168.45973
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 126.43,
          "high": 126.72,
          "low": 126.2,
          "close": 126.23,
          "volume": 6474.322,
          "close_time": 1766224799999,
          "quote_volume": 819043.34507,
          "trades": 3296,
          "taker_buy_base": 2618.89,
          "taker_buy_quote": 331336.74039
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 126.23,
          "high": 126.36,
          "low": 125.97,
          "close": 125.99,
          "volume": 6329.206,
          "close_time": 1766228399999,
          "quote_volume": 798540.5578,
          "trades": 2699,
          "taker_buy_base": 1846.209,
          "taker_buy_quote": 232957.61504
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 126.0,
          "high": 126.47,
          "low": 125.84,
          "close": 126.43,
          "volume": 5068.94,
          "close_time": 1766231999999,
          "quote_volume": 639556.17476,
          "trades": 2269,
          "taker_buy_base": 2897.875,
          "taker_buy_quote": 365690.12654
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 126.43,
          "high": 126.43,
          "low": 126.04,
          "close": 126.23,
          "volume": 3453.224,
          "close_time": 1766235599999,
          "quote_volume": 435912.53328,
          "trades": 1725,
          "taker_buy_base": 1742.118,
          "taker_buy_quote": 219947.83264
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 126.24,
          "high": 126.35,
          "low": 125.41,
          "close": 126.09,
          "volume": 15195.182,
          "close_time": 1766239199999,
          "quote_volume": 1911553.47011,
          "trades": 6190,
          "taker_buy_base": 5386.717,
          "taker_buy_quote": 677657.84123
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 126.1,
          "high": 126.35,
          "low": 125.53,
          "close": 126.32,
          "volume": 6017.592,
          "close_time": 1766242799999,
          "quote_volume": 757990.75731,
          "trades": 2782,
          "taker_buy_base": 2970.373,
          "taker_buy_quote": 374228.96024
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 126.32,
          "high": 126.65,
          "low": 125.96,
          "close": 126.54,
          "volume": 8111.494,
          "close_time": 1766246399999,
          "quote_volume": 1024721.09161,
          "trades": 3077,
          "taker_buy_base": 4362.027,
          "taker_buy_quote": 551217.40438
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 126.54,
          "high": 126.67,
          "low": 126.09,
          "close": 126.27,
          "volume": 5917.809,
          "close_time": 1766249999999,
          "quote_volume": 747831.13253,
          "trades": 2393,
          "taker_buy_base": 3499.019,
          "taker_buy_quote": 442231.21087
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 126.27,
          "high": 126.43,
          "low": 125.95,
          "close": 125.98,
          "volume": 3853.114,
          "close_time": 1766253599999,
          "quote_volume": 486040.66248,
          "trades": 2486,
          "taker_buy_base": 2079.778,
          "taker_buy_quote": 262352.30501
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 125.98,
          "high": 126.1,
          "low": 125.72,
          "close": 125.98,
          "volume": 9516.571,
          "close_time": 1766257199999,
          "quote_volume": 1198001.02174,
          "trades": 2599,
          "taker_buy_base": 4979.506,
          "taker_buy_quote": 627019.90684
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 125.98,
          "high": 126.15,
          "low": 125.74,
          "close": 126.02,
          "volume": 3772.707,
          "close_time": 1766260799999,
          "quote_volume": 475255.40954,
          "trades": 1705,
          "taker_buy_base": 2022.035,
          "taker_buy_quote": 254709.22921
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 126.02,
          "high": 126.42,
          "low": 125.9,
          "close": 126.41,
          "volume": 4304.069,
          "close_time": 1766264399999,
          "quote_volume": 542896.73382,
          "trades": 1589,
          "taker_buy_base": 2672.264,
          "taker_buy_quote": 337143.8478
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 126.41,
          "high": 126.5,
          "low": 126.2,
          "close": 126.3,
          "volume": 6721.192,
          "close_time": 1766267999999,
          "quote_volume": 849250.44863,
          "trades": 2665,
          "taker_buy_base": 3261.919,
          "taker_buy_quote": 412210.51553
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 126.3,
          "high": 126.34,
          "low": 125.73,
          "close": 126.01,
          "volume": 8924.632,
          "close_time": 1766271599999,
          "quote_volume": 1124059.76235,
          "trades": 2999,
          "taker_buy_base": 4551.415,
          "taker_buy_quote": 573040.72887
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 126.0,
          "high": 126.05,
          "low": 125.6,
          "close": 125.8,
          "volume": 6124.104,
          "close_time": 1766275199999,
          "quote_volume": 770391.20782,
          "trades": 2789,
          "taker_buy_base": 3134.955,
          "taker_buy_quote": 394364.68363
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 125.79,
          "high": 126.08,
          "low": 125.68,
          "close": 126.0,
          "volume": 3116.703,
          "close_time": 1766278799999,
          "quote_volume": 392249.95107,
          "trades": 2308,
          "taker_buy_base": 1632.624,
          "taker_buy_quote": 205502.22288
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 125.99,
          "high": 126.0,
          "low": 125.07,
          "close": 125.08,
          "volume": 8409.695,
          "close_time": 1766282399999,
          "quote_volume": 1055043.69576,
          "trades": 3172,
          "taker_buy_base": 2630.205,
          "taker_buy_quote": 330145.7995
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 125.08,
          "high": 125.33,
          "low": 124.66,
          "close": 124.87,
          "volume": 7313.803,
          "close_time": 1766285999999,
          "quote_volume": 913648.31855,
          "trades": 3342,
          "taker_buy_base": 3001.691,
          "taker_buy_quote": 374990.07572
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 124.87,
          "high": 125.53,
          "low": 124.82,
          "close": 125.2,
          "volume": 5575.35,
          "close_time": 1766289599999,
          "quote_volume": 698017.49154,
          "trades": 1403,
          "taker_buy_base": 3215.111,
          "taker_buy_quote": 402710.501
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 125.21,
          "high": 125.4,
          "low": 125.1,
          "close": 125.16,
          "volume": 2017.814,
          "close_time": 1766293199999,
          "quote_volume": 252717.88951,
          "trades": 932,
          "taker_buy_base": 841.49,
          "taker_buy_quote": 105405.73923
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 125.15,
          "high": 125.43,
          "low": 125.04,
          "close": 125.26,
          "volume": 2029.11,
          "close_time": 1766296799999,
          "quote_volume": 254202.19939,
          "trades": 1044,
          "taker_buy_base": 1262.887,
          "taker_buy_quote": 158242.60078
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 125.25,
          "high": 125.46,
          "low": 125.14,
          "close": 125.38,
          "volume": 1811.462,
          "close_time": 1766300399999,
          "quote_volume": 226928.06787,
          "trades": 852,
          "taker_buy_base": 902.755,
          "taker_buy_quote": 113084.73517
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 125.38,
          "high": 125.5,
          "low": 125.17,
          "close": 125.27,
          "volume": 3175.923,
          "close_time": 1766303999999,
          "quote_volume": 397986.83738,
          "trades": 1000,
          "taker_buy_base": 1773.723,
          "taker_buy_quote": 222259.34719
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 125.27,
          "high": 125.89,
          "low": 124.76,
          "close": 125.55,
          "volume": 11513.998,
          "close_time": 1766307599999,
          "quote_volume": 1443836.77108,
          "trades": 3232,
          "taker_buy_base": 7256.858,
          "taker_buy_quote": 910728.46589
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 125.55,
          "high": 126.55,
          "low": 125.44,
          "close": 126.26,
          "volume": 16316.533,
          "close_time": 1766311199999,
          "quote_volume": 2056238.50129,
          "trades": 4970,
          "taker_buy_base": 10565.29,
          "taker_buy_quote": 1331644.73454
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 126.26,
          "high": 126.66,
          "low": 125.58,
          "close": 125.79,
          "volume": 11195.341,
          "close_time": 1766314799999,
          "quote_volume": 1413176.59261,
          "trades": 4312,
          "taker_buy_base": 6829.851,
          "taker_buy_quote": 862180.51439
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 125.8,
          "high": 125.86,
          "low": 125.32,
          "close": 125.46,
          "volume": 5892.799,
          "close_time": 1766318399999,
          "quote_volume": 739672.28584,
          "trades": 1924,
          "taker_buy_base": 2379.482,
          "taker_buy_quote": 298691.55871
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 125.47,
          "high": 126.06,
          "low": 125.1,
          "close": 125.55,
          "volume": 10419.72,
          "close_time": 1766321999999,
          "quote_volume": 1309005.69317,
          "trades": 3417,
          "taker_buy_base": 4893.039,
          "taker_buy_quote": 614764.74545
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 125.56,
          "high": 125.57,
          "low": 123.41,
          "close": 123.63,
          "volume": 52418.36,
          "close_time": 1766325599999,
          "quote_volume": 6510405.47082,
          "trades": 12253,
          "taker_buy_base": 21524.438,
          "taker_buy_quote": 2673455.07195
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 123.63,
          "high": 124.68,
          "low": 123.49,
          "close": 124.4,
          "volume": 16544.186,
          "close_time": 1766329199999,
          "quote_volume": 2054425.28927,
          "trades": 5605,
          "taker_buy_base": 8404.613,
          "taker_buy_quote": 1043668.89611
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 124.4,
          "high": 125.44,
          "low": 123.93,
          "close": 125.03,
          "volume": 30922.349,
          "close_time": 1766332799999,
          "quote_volume": 3854575.17851,
          "trades": 6393,
          "taker_buy_base": 20783.2,
          "taker_buy_quote": 2592532.96651
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 125.03,
          "high": 125.6,
          "low": 124.78,
          "close": 125.46,
          "volume": 18939.214,
          "close_time": 1766336399999,
          "quote_volume": 2371991.48364,
          "trades": 5128,
          "taker_buy_base": 10143.117,
          "taker_buy_quote": 1270341.46722
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 125.46,
          "high": 126.33,
          "low": 125.38,
          "close": 125.47,
          "volume": 15280.048,
          "close_time": 1766339999999,
          "quote_volume": 1923142.89005,
          "trades": 5614,
          "taker_buy_base": 8455.316,
          "taker_buy_quote": 1064197.94208
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 125.47,
          "high": 125.47,
          "low": 124.36,
          "close": 125.13,
          "volume": 14395.206,
          "close_time": 1766343599999,
          "quote_volume": 1796886.38159,
          "trades": 5839,
          "taker_buy_base": 7263.02,
          "taker_buy_quote": 906822.43211
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 125.14,
          "high": 125.86,
          "low": 125.06,
          "close": 125.66,
          "volume": 7313.155,
          "close_time": 1766347199999,
          "quote_volume": 917137.02172,
          "trades": 3708,
          "taker_buy_base": 3576.949,
          "taker_buy_quote": 448658.88595
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 125.66,
          "high": 125.77,
          "low": 125.28,
          "close": 125.33,
          "volume": 6573.009,
          "close_time": 1766350799999,
          "quote_volume": 825182.31501,
          "trades": 2741,
          "taker_buy_base": 3580.899,
          "taker_buy_quote": 449651.72099
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 125.33,
          "high": 125.35,
          "low": 124.69,
          "close": 124.85,
          "volume": 11789.498,
          "close_time": 1766354399999,
          "quote_volume": 1474962.0958,
          "trades": 3418,
          "taker_buy_base": 6046.579,
          "taker_buy_quote": 756476.08637
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 124.86,
          "high": 125.88,
          "low": 124.76,
          "close": 125.79,
          "volume": 10129.196,
          "close_time": 1766357999999,
          "quote_volume": 1269977.74721,
          "trades": 3368,
          "taker_buy_base": 6074.811,
          "taker_buy_quote": 761744.84374
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 125.8,
          "high": 126.28,
          "low": 125.47,
          "close": 126.01,
          "volume": 21188.221,
          "close_time": 1766361599999,
          "quote_volume": 2668194.24334,
          "trades": 5501,
          "taker_buy_base": 9643.449,
          "taker_buy_quote": 1215453.44632
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 126.01,
          "high": 128.53,
          "low": 125.97,
          "close": 126.23,
          "volume": 50572.339,
          "close_time": 1766365199999,
          "quote_volume": 6438398.14485,
          "trades": 22740,
          "taker_buy_base": 28006.106,
          "taker_buy_quote": 3565614.46005
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 126.22,
          "high": 127.32,
          "low": 125.77,
          "close": 126.0,
          "volume": 14001.974,
          "close_time": 1766368799999,
          "quote_volume": 1772601.94763,
          "trades": 4237,
          "taker_buy_base": 8016.777,
          "taker_buy_quote": 1014865.76664
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 126.0,
          "high": 126.02,
          "low": 124.49,
          "close": 125.22,
          "volume": 26207.073,
          "close_time": 1766372399999,
          "quote_volume": 3277895.78269,
          "trades": 11996,
          "taker_buy_base": 12331.858,
          "taker_buy_quote": 1542614.03771
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 125.22,
          "high": 126.5,
          "low": 124.92,
          "close": 126.01,
          "volume": 9402.055,
          "close_time": 1766375999999,
          "quote_volume": 1182873.72537,
          "trades": 4045,
          "taker_buy_base": 4328.853,
          "taker_buy_quote": 544506.52831
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 126.01,
          "high": 126.71,
          "low": 125.83,
          "close": 126.52,
          "volume": 6767.328,
          "close_time": 1766379599999,
          "quote_volume": 854604.53199,
          "trades": 3021,
          "taker_buy_base": 3920.127,
          "taker_buy_quote": 495213.44036
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 126.52,
          "high": 126.69,
          "low": 126.06,
          "close": 126.31,
          "volume": 3158.139,
          "close_time": 1766383199999,
          "quote_volume": 399276.98728,
          "trades": 1773,
          "taker_buy_base": 1680.291,
          "taker_buy_quote": 212487.55875
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 126.3,
          "high": 126.54,
          "low": 125.73,
          "close": 125.73,
          "volume": 7103.497,
          "close_time": 1766386799999,
          "quote_volume": 895476.72971,
          "trades": 2427,
          "taker_buy_base": 2854.135,
          "taker_buy_quote": 359889.19036
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 125.72,
          "high": 126.5,
          "low": 125.52,
          "close": 126.27,
          "volume": 10959.919,
          "close_time": 1766390399999,
          "quote_volume": 1382387.50124,
          "trades": 4220,
          "taker_buy_base": 7147.655,
          "taker_buy_quote": 901636.19128
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 126.28,
          "high": 127.34,
          "low": 125.58,
          "close": 125.61,
          "volume": 25599.565,
          "close_time": 1766393999999,
          "quote_volume": 3237975.42771,
          "trades": 8101,
          "taker_buy_base": 12445.182,
          "taker_buy_quote": 1574919.1566
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 125.6,
          "high": 126.33,
          "low": 125.45,
          "close": 126.19,
          "volume": 14086.654,
          "close_time": 1766397599999,
          "quote_volume": 1773269.25905,
          "trades": 5475,
          "taker_buy_base": 8662.19,
          "taker_buy_quote": 1090363.24221
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 126.2,
          "high": 126.88,
          "low": 125.86,
          "close": 126.69,
          "volume": 10995.992,
          "close_time": 1766401199999,
          "quote_volume": 1390537.37008,
          "trades": 4228,
          "taker_buy_base": 5900.372,
          "taker_buy_quote": 746278.11805
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 126.69,
          "high": 127.44,
          "low": 126.34,
          "close": 126.98,
          "volume": 10657.427,
          "close_time": 1766404799999,
          "quote_volume": 1353131.28521,
          "trades": 4298,
          "taker_buy_base": 5491.76,
          "taker_buy_quote": 697404.49243
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 126.99,
          "high": 127.69,
          "low": 126.67,
          "close": 126.95,
          "volume": 18239.189,
          "close_time": 1766408399999,
          "quote_volume": 2317960.56286,
          "trades": 5841,
          "taker_buy_base": 9712.391,
          "taker_buy_quote": 1234651.34614
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 126.96,
          "high": 127.09,
          "low": 126.3,
          "close": 127.0,
          "volume": 11123.981,
          "close_time": 1766411999999,
          "quote_volume": 1409888.41545,
          "trades": 4532,
          "taker_buy_base": 5837.421,
          "taker_buy_quote": 740175.95165
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 127.01,
          "high": 128.23,
          "low": 126.49,
          "close": 127.82,
          "volume": 30233.266,
          "close_time": 1766415599999,
          "quote_volume": 3852879.03602,
          "trades": 12900,
          "taker_buy_base": 16648.248,
          "taker_buy_quote": 2121788.56874
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 127.82,
          "high": 128.75,
          "low": 126.44,
          "close": 128.05,
          "volume": 34950.392,
          "close_time": 1766419199999,
          "quote_volume": 4463930.66562,
          "trades": 13242,
          "taker_buy_base": 14299.924,
          "taker_buy_quote": 1826964.83377
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 128.06,
          "high": 128.36,
          "low": 127.12,
          "close": 127.23,
          "volume": 16671.138,
          "close_time": 1766422799999,
          "quote_volume": 2130851.39981,
          "trades": 6302,
          "taker_buy_base": 8977.867,
          "taker_buy_quote": 1147702.98163
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 127.22,
          "high": 127.28,
          "low": 126.43,
          "close": 126.91,
          "volume": 13584.338,
          "close_time": 1766426399999,
          "quote_volume": 1722859.65735,
          "trades": 5123,
          "taker_buy_base": 6951.126,
          "taker_buy_quote": 881509.58856
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 126.91,
          "high": 127.46,
          "low": 126.32,
          "close": 126.48,
          "volume": 19253.092,
          "close_time": 1766429999999,
          "quote_volume": 2442129.64297,
          "trades": 5347,
          "taker_buy_base": 8955.441,
          "taker_buy_quote": 1136462.37991
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 126.47,
          "high": 126.47,
          "low": 124.61,
          "close": 124.64,
          "volume": 37704.498,
          "close_time": 1766433599999,
          "quote_volume": 4728144.21901,
          "trades": 13379,
          "taker_buy_base": 18549.536,
          "taker_buy_quote": 2326543.02406
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 124.63,
          "high": 125.24,
          "low": 124.17,
          "close": 124.4,
          "volume": 31006.058,
          "close_time": 1766437199999,
          "quote_volume": 3866129.30269,
          "trades": 9198,
          "taker_buy_base": 19625.349,
          "taker_buy_quote": 2447285.04744
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 124.39,
          "high": 125.56,
          "low": 124.32,
          "close": 125.15,
          "volume": 21234.465,
          "close_time": 1766440799999,
          "quote_volume": 2649495.17703,
          "trades": 5445,
          "taker_buy_base": 13787.771,
          "taker_buy_quote": 1720367.15421
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 125.14,
          "high": 125.98,
          "low": 124.94,
          "close": 125.83,
          "volume": 13858.507,
          "close_time": 1766444399999,
          "quote_volume": 1738700.54573,
          "trades": 4966,
          "taker_buy_base": 6587.414,
          "taker_buy_quote": 827173.06842
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 125.83,
          "high": 125.92,
          "low": 125.38,
          "close": 125.88,
          "volume": 8111.89,
          "close_time": 1766447999999,
          "quote_volume": 1019860.35835,
          "trades": 2723,
          "taker_buy_base": 4235.519,
          "taker_buy_quote": 532584.59714
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 125.88,
          "high": 126.86,
          "low": 125.74,
          "close": 126.66,
          "volume": 11993.623,
          "close_time": 1766451599999,
          "quote_volume": 1513976.68956,
          "trades": 4108,
          "taker_buy_base": 7140.142,
          "taker_buy_quote": 901477.98161
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 126.68,
          "high": 126.77,
          "low": 125.9,
          "close": 126.15,
          "volume": 6454.283,
          "close_time": 1766455199999,
          "quote_volume": 815499.86394,
          "trades": 2551,
          "taker_buy_base": 2443.726,
          "taker_buy_quote": 308823.49345
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 126.14,
          "high": 126.56,
          "low": 125.44,
          "close": 125.59,
          "volume": 8428.234,
          "close_time": 1766458799999,
          "quote_volume": 1062199.38062,
          "trades": 3044,
          "taker_buy_base": 2916.905,
          "taker_buy_quote": 367628.65113
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 125.6,
          "high": 126.1,
          "low": 124.86,
          "close": 125.6,
          "volume": 8244.272,
          "close_time": 1766462399999,
          "quote_volume": 1034191.29532,
          "trades": 3017,
          "taker_buy_base": 3177.566,
          "taker_buy_quote": 398805.37903
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 125.59,
          "high": 126.02,
          "low": 125.36,
          "close": 125.37,
          "volume": 4091.651,
          "close_time": 1766465999999,
          "quote_volume": 513962.02129,
          "trades": 2980,
          "taker_buy_base": 1967.236,
          "taker_buy_quote": 247129.91174
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 125.38,
          "high": 125.46,
          "low": 124.53,
          "close": 124.93,
          "volume": 7548.471,
          "close_time": 1766469599999,
          "quote_volume": 943456.44397,
          "trades": 2759,
          "taker_buy_base": 3292.931,
          "taker_buy_quote": 411733.26528
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 124.92,
          "high": 125.23,
          "low": 124.08,
          "close": 124.3,
          "volume": 15121.449,
          "close_time": 1766473199999,
          "quote_volume": 1882131.77089,
          "trades": 4854,
          "taker_buy_base": 6529.99,
          "taker_buy_quote": 812781.26866
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 124.29,
          "high": 124.56,
          "low": 123.71,
          "close": 124.14,
          "volume": 18956.304,
          "close_time": 1766476799999,
          "quote_volume": 2352625.87665,
          "trades": 6606,
          "taker_buy_base": 9413.729,
          "taker_buy_quote": 1168722.1555
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 124.15,
          "high": 124.59,
          "low": 123.96,
          "close": 124.12,
          "volume": 9873.363,
          "close_time": 1766480399999,
          "quote_volume": 1227470.9483,
          "trades": 2703,
          "taker_buy_base": 3276.717,
          "taker_buy_quote": 407485.17958
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 124.12,
          "high": 124.33,
          "low": 123.87,
          "close": 124.1,
          "volume": 6000.522,
          "close_time": 1766483999999,
          "quote_volume": 744840.29549,
          "trades": 2167,
          "taker_buy_base": 2373.61,
          "taker_buy_quote": 294587.29766
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 124.1,
          "high": 124.85,
          "low": 124.07,
          "close": 124.78,
          "volume": 7217.715,
          "close_time": 1766487599999,
          "quote_volume": 898832.02387,
          "trades": 2805,
          "taker_buy_base": 3001.919,
          "taker_buy_quote": 373670.33553
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 124.77,
          "high": 125.18,
          "low": 124.66,
          "close": 124.81,
          "volume": 11628.9,
          "close_time": 1766491199999,
          "quote_volume": 1452889.99536,
          "trades": 3276,
          "taker_buy_base": 6059.445,
          "taker_buy_quote": 757099.47713
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 124.81,
          "high": 124.88,
          "low": 123.91,
          "close": 124.13,
          "volume": 13458.536,
          "close_time": 1766494799999,
          "quote_volume": 1672378.92672,
          "trades": 3546,
          "taker_buy_base": 3789.185,
          "taker_buy_quote": 471101.51868
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 124.12,
          "high": 124.59,
          "low": 122.72,
          "close": 123.3,
          "volume": 49786.623,
          "close_time": 1766498399999,
          "quote_volume": 6141875.37946,
          "trades": 11381,
          "taker_buy_base": 18340.038,
          "taker_buy_quote": 2263274.93185
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 123.29,
          "high": 123.71,
          "low": 122.14,
          "close": 122.66,
          "volume": 39467.239,
          "close_time": 1766501999999,
          "quote_volume": 4847516.0605,
          "trades": 11657,
          "taker_buy_base": 17271.443,
          "taker_buy_quote": 2121246.92477
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 122.65,
          "high": 123.48,
          "low": 122.35,
          "close": 123.33,
          "volume": 21789.942,
          "close_time": 1766505599999,
          "quote_volume": 2679109.25076,
          "trades": 9069,
          "taker_buy_base": 11402.576,
          "taker_buy_quote": 1402119.8313
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 123.32,
          "high": 124.9,
          "low": 122.99,
          "close": 124.58,
          "volume": 31792.493,
          "close_time": 1766509199999,
          "quote_volume": 3943789.61264,
          "trades": 8747,
          "taker_buy_base": 18831.804,
          "taker_buy_quote": 2337154.25829
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 124.58,
          "high": 124.8,
          "low": 122.72,
          "close": 122.82,
          "volume": 18052.152,
          "close_time": 1766512799999,
          "quote_volume": 2237919.82286,
          "trades": 5906,
          "taker_buy_base": 6799.679,
          "taker_buy_quote": 844021.1271
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 122.8,
          "high": 124.14,
          "low": 122.8,
          "close": 123.95,
          "volume": 21839.516,
          "close_time": 1766516399999,
          "quote_volume": 2697250.60199,
          "trades": 4470,
          "taker_buy_base": 11459.79,
          "taker_buy_quote": 1415863.18537
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 123.95,
          "high": 124.52,
          "low": 123.46,
          "close": 123.93,
          "volume": 9082.258,
          "close_time": 1766519999999,
          "quote_volume": 1126409.02216,
          "trades": 3532,
          "taker_buy_base": 5294.818,
          "taker_buy_quote": 656930.48735
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 123.94,
          "high": 125.6,
          "low": 123.44,
          "close": 124.66,
          "volume": 21965.513,
          "close_time": 1766523599999,
          "quote_volume": 2737617.37824,
          "trades": 5597,
          "taker_buy_base": 10830.694,
          "taker_buy_quote": 1350317.30383
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 124.66,
          "high": 124.71,
          "low": 123.92,
          "close": 124.22,
          "volume": 10390.698,
          "close_time": 1766527199999,
          "quote_volume": 1291151.92247,
          "trades": 3692,
          "taker_buy_base": 4725.889,
          "taker_buy_quote": 587494.51064
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 124.24,
          "high": 124.45,
          "low": 123.54,
          "close": 123.84,
          "volume": 8110.293,
          "close_time": 1766530799999,
          "quote_volume": 1005323.30142,
          "trades": 3128,
          "taker_buy_base": 3742.1,
          "taker_buy_quote": 463866.73441
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 123.83,
          "high": 124.12,
          "low": 123.42,
          "close": 123.95,
          "volume": 10598.91,
          "close_time": 1766534399999,
          "quote_volume": 1311614.5749,
          "trades": 2476,
          "taker_buy_base": 3569.277,
          "taker_buy_quote": 441804.97873
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 123.96,
          "high": 124.25,
          "low": 123.54,
          "close": 123.84,
          "volume": 7191.77,
          "close_time": 1766537999999,
          "quote_volume": 890753.20526,
          "trades": 2898,
          "taker_buy_base": 3218.797,
          "taker_buy_quote": 398822.10962
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 123.83,
          "high": 124.15,
          "low": 122.9,
          "close": 123.04,
          "volume": 10895.542,
          "close_time": 1766541599999,
          "quote_volume": 1342940.97428,
          "trades": 3036,
          "taker_buy_base": 3866.113,
          "taker_buy_quote": 476534.44299
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 123.05,
          "high": 123.09,
          "low": 121.75,
          "close": 122.27,
          "volume": 13019.542,
          "close_time": 1766545199999,
          "quote_volume": 1593470.47536,
          "trades": 4837,
          "taker_buy_base": 5019.678,
          "taker_buy_quote": 614256.12014
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 122.26,
          "high": 122.75,
          "low": 121.72,
          "close": 122.68,
          "volume": 13020.56,
          "close_time": 1766548799999,
          "quote_volume": 1591678.56268,
          "trades": 2555,
          "taker_buy_base": 4326.682,
          "taker_buy_quote": 529404.55132
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 122.68,
          "high": 123.0,
          "low": 121.47,
          "close": 121.58,
          "volume": 15359.14,
          "close_time": 1766552399999,
          "quote_volume": 1873727.83521,
          "trades": 4353,
          "taker_buy_base": 6346.394,
          "taker_buy_quote": 774457.8553
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 121.55,
          "high": 121.97,
          "low": 121.08,
          "close": 121.4,
          "volume": 12646.501,
          "close_time": 1766555999999,
          "quote_volume": 1536926.64418,
          "trades": 4203,
          "taker_buy_base": 6143.357,
          "taker_buy_quote": 746791.1296
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 121.41,
          "high": 121.53,
          "low": 120.53,
          "close": 121.53,
          "volume": 14809.334,
          "close_time": 1766559599999,
          "quote_volume": 1792235.69407,
          "trades": 5114,
          "taker_buy_base": 7423.999,
          "taker_buy_quote": 898667.38484
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 121.53,
          "high": 121.8,
          "low": 121.23,
          "close": 121.24,
          "volume": 8490.942,
          "close_time": 1766563199999,
          "quote_volume": 1032106.07552,
          "trades": 3091,
          "taker_buy_base": 4602.575,
          "taker_buy_quote": 559615.70179
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 121.27,
          "high": 121.62,
          "low": 121.06,
          "close": 121.33,
          "volume": 8975.908,
          "close_time": 1766566799999,
          "quote_volume": 1089178.25973,
          "trades": 2767,
          "taker_buy_base": 4731.54,
          "taker_buy_quote": 574189.80547
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 121.34,
          "high": 121.68,
          "low": 121.21,
          "close": 121.37,
          "volume": 30172.648,
          "close_time": 1766570399999,
          "quote_volume": 3662076.74109,
          "trades": 2678,
          "taker_buy_base": 5296.11,
          "taker_buy_quote": 643214.62155
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 121.36,
          "high": 122.17,
          "low": 121.33,
          "close": 121.72,
          "volume": 48130.086,
          "close_time": 1766573999999,
          "quote_volume": 5866333.81156,
          "trades": 5076,
          "taker_buy_base": 9113.539,
          "taker_buy_quote": 1110600.58952
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 121.72,
          "high": 122.17,
          "low": 121.72,
          "close": 122.01,
          "volume": 12204.915,
          "close_time": 1766577599999,
          "quote_volume": 1489260.22521,
          "trades": 3465,
          "taker_buy_base": 4671.072,
          "taker_buy_quote": 569918.14476
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 122.0,
          "high": 122.51,
          "low": 121.9,
          "close": 122.41,
          "volume": 5278.82,
          "close_time": 1766581199999,
          "quote_volume": 645166.09266,
          "trades": 3113,
          "taker_buy_base": 4027.124,
          "taker_buy_quote": 492296.24103
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 122.41,
          "high": 122.41,
          "low": 121.71,
          "close": 121.91,
          "volume": 9223.004,
          "close_time": 1766584799999,
          "quote_volume": 1125721.35016,
          "trades": 2994,
          "taker_buy_base": 4760.81,
          "taker_buy_quote": 580992.46554
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 121.91,
          "high": 122.25,
          "low": 120.65,
          "close": 121.44,
          "volume": 30160.475,
          "close_time": 1766588399999,
          "quote_volume": 3664937.05207,
          "trades": 8557,
          "taker_buy_base": 13448.097,
          "taker_buy_quote": 1634145.03882
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 121.45,
          "high": 122.89,
          "low": 121.28,
          "close": 122.69,
          "volume": 18822.624,
          "close_time": 1766591999999,
          "quote_volume": 2296988.97053,
          "trades": 6062,
          "taker_buy_base": 12123.057,
          "taker_buy_quote": 1479949.4879
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 122.69,
          "high": 123.4,
          "low": 122.36,
          "close": 122.67,
          "volume": 20136.316,
          "close_time": 1766595599999,
          "quote_volume": 2473002.98222,
          "trades": 6964,
          "taker_buy_base": 11968.353,
          "taker_buy_quote": 1469870.74123
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 122.67,
          "high": 122.96,
          "low": 121.92,
          "close": 121.97,
          "volume": 8424.048,
          "close_time": 1766599199999,
          "quote_volume": 1032008.92401,
          "trades": 3446,
          "taker_buy_base": 5245.794,
          "taker_buy_quote": 642816.88163
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 122.0,
          "high": 122.64,
          "low": 121.74,
          "close": 122.43,
          "volume": 9048.523,
          "close_time": 1766602799999,
          "quote_volume": 1106413.72782,
          "trades": 2322,
          "taker_buy_base": 6362.251,
          "taker_buy_quote": 778314.78273
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 122.42,
          "high": 122.8,
          "low": 121.97,
          "close": 122.8,
          "volume": 9240.318,
          "close_time": 1766606399999,
          "quote_volume": 1130193.84858,
          "trades": 3457,
          "taker_buy_base": 5680.782,
          "taker_buy_quote": 695045.46094
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 122.8,
          "high": 123.06,
          "low": 122.53,
          "close": 122.61,
          "volume": 11286.287,
          "close_time": 1766609999999,
          "quote_volume": 1386231.98236,
          "trades": 3538,
          "taker_buy_base": 6012.061,
          "taker_buy_quote": 738501.99277
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 122.61,
          "high": 123.02,
          "low": 122.56,
          "close": 122.92,
          "volume": 8960.787,
          "close_time": 1766613599999,
          "quote_volume": 1100584.56038,
          "trades": 3075,
          "taker_buy_base": 6184.349,
          "taker_buy_quote": 759624.00676
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 122.93,
          "high": 123.34,
          "low": 122.84,
          "close": 123.23,
          "volume": 9276.064,
          "close_time": 1766617199999,
          "quote_volume": 1141951.73481,
          "trades": 3434,
          "taker_buy_base": 6178.253,
          "taker_buy_quote": 760577.19755
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 123.24,
          "high": 123.28,
          "low": 122.41,
          "close": 122.46,
          "volume": 4984.571,
          "close_time": 1766620799999,
          "quote_volume": 612085.92872,
          "trades": 3278,
          "taker_buy_base": 2845.623,
          "taker_buy_quote": 349446.6705
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 122.46,
          "high": 122.64,
          "low": 122.03,
          "close": 122.12,
          "volume": 4684.383,
          "close_time": 1766624399999,
          "quote_volume": 573206.60296,
          "trades": 1978,
          "taker_buy_base": 2608.338,
          "taker_buy_quote": 319303.91893
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 122.12,
          "high": 122.72,
          "low": 122.1,
          "close": 122.69,
          "volume": 4899.74,
          "close_time": 1766627999999,
          "quote_volume": 599766.49323,
          "trades": 1328,
          "taker_buy_base": 3456.0,
          "taker_buy_quote": 423059.11363
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 122.69,
          "high": 123.08,
          "low": 122.4,
          "close": 122.99,
          "volume": 3243.567,
          "close_time": 1766631599999,
          "quote_volume": 398339.94548,
          "trades": 1270,
          "taker_buy_base": 1904.057,
          "taker_buy_quote": 233863.07815
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 122.99,
          "high": 123.1,
          "low": 122.49,
          "close": 122.62,
          "volume": 3666.027,
          "close_time": 1766635199999,
          "quote_volume": 450288.25931,
          "trades": 1449,
          "taker_buy_base": 1927.824,
          "taker_buy_quote": 236831.88975
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 122.63,
          "high": 122.8,
          "low": 122.55,
          "close": 122.72,
          "volume": 1859.142,
          "close_time": 1766638799999,
          "quote_volume": 228015.89583,
          "trades": 1210,
          "taker_buy_base": 1007.802,
          "taker_buy_quote": 123600.93859
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 122.72,
          "high": 122.72,
          "low": 122.16,
          "close": 122.31,
          "volume": 5242.077,
          "close_time": 1766642399999,
          "quote_volume": 641320.69791,
          "trades": 1815,
          "taker_buy_base": 2332.224,
          "taker_buy_quote": 285255.83348
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 122.32,
          "high": 122.46,
          "low": 122.13,
          "close": 122.43,
          "volume": 3096.839,
          "close_time": 1766645999999,
          "quote_volume": 378726.85798,
          "trades": 1716,
          "taker_buy_base": 1593.142,
          "taker_buy_quote": 194853.79294
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 122.43,
          "high": 122.43,
          "low": 122.05,
          "close": 122.24,
          "volume": 4192.316,
          "close_time": 1766649599999,
          "quote_volume": 512097.70424,
          "trades": 1773,
          "taker_buy_base": 2354.31,
          "taker_buy_quote": 287610.74292
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 122.23,
          "high": 122.6,
          "low": 121.56,
          "close": 122.04,
          "volume": 10563.608,
          "close_time": 1766653199999,
          "quote_volume": 1288486.15581,
          "trades": 3865,
          "taker_buy_base": 4380.576,
          "taker_buy_quote": 534412.56191
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 122.06,
          "high": 122.14,
          "low": 121.74,
          "close": 122.04,
          "volume": 5713.198,
          "close_time": 1766656799999,
          "quote_volume": 696484.84898,
          "trades": 2248,
          "taker_buy_base": 2436.992,
          "taker_buy_quote": 297067.89678
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 122.05,
          "high": 122.05,
          "low": 121.21,
          "close": 121.5,
          "volume": 13273.377,
          "close_time": 1766660399999,
          "quote_volume": 1612738.82215,
          "trades": 3037,
          "taker_buy_base": 5377.562,
          "taker_buy_quote": 653476.17135
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 121.5,
          "high": 121.8,
          "low": 121.48,
          "close": 121.62,
          "volume": 7882.152,
          "close_time": 1766663999999,
          "quote_volume": 958902.86602,
          "trades": 3214,
          "taker_buy_base": 4730.656,
          "taker_buy_quote": 575518.46461
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 121.61,
          "high": 122.01,
          "low": 121.55,
          "close": 121.99,
          "volume": 5026.124,
          "close_time": 1766667599999,
          "quote_volume": 612138.81887,
          "trades": 2050,
          "taker_buy_base": 2139.505,
          "taker_buy_quote": 260728.53178
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 121.99,
          "high": 122.3,
          "low": 121.63,
          "close": 122.0,
          "volume": 5561.799,
          "close_time": 1766671199999,
          "quote_volume": 678993.46665,
          "trades": 2128,
          "taker_buy_base": 3399.097,
          "taker_buy_quote": 415072.53009
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 122.0,
          "high": 122.27,
          "low": 121.73,
          "close": 122.07,
          "volume": 6449.407,
          "close_time": 1766674799999,
          "quote_volume": 786877.4754,
          "trades": 1934,
          "taker_buy_base": 4269.516,
          "taker_buy_quote": 520814.61727
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 122.08,
          "high": 124.03,
          "low": 121.84,
          "close": 123.61,
          "volume": 31810.988,
          "close_time": 1766678399999,
          "quote_volume": 3917158.31356,
          "trades": 6138,
          "taker_buy_base": 20675.734,
          "taker_buy_quote": 2545190.39949
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 123.61,
          "high": 124.4,
          "low": 123.28,
          "close": 123.46,
          "volume": 25007.715,
          "close_time": 1766681999999,
          "quote_volume": 3096208.38081,
          "trades": 7574,
          "taker_buy_base": 13742.251,
          "taker_buy_quote": 1701698.54625
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 123.46,
          "high": 123.56,
          "low": 122.74,
          "close": 123.02,
          "volume": 11605.445,
          "close_time": 1766685599999,
          "quote_volume": 1428528.14255,
          "trades": 4179,
          "taker_buy_base": 5798.334,
          "taker_buy_quote": 713787.17547
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 123.03,
          "high": 124.12,
          "low": 123.02,
          "close": 123.95,
          "volume": 14605.387,
          "close_time": 1766689199999,
          "quote_volume": 1807157.42334,
          "trades": 4609,
          "taker_buy_base": 9976.062,
          "taker_buy_quote": 1234401.76608
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 123.95,
          "high": 124.03,
          "low": 123.26,
          "close": 123.41,
          "volume": 6156.699,
          "close_time": 1766692799999,
          "quote_volume": 761012.9478,
          "trades": 2063,
          "taker_buy_base": 2482.039,
          "taker_buy_quote": 306881.28343
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 123.41,
          "high": 123.44,
          "low": 122.9,
          "close": 123.24,
          "volume": 7447.478,
          "close_time": 1766696399999,
          "quote_volume": 916755.6696,
          "trades": 2740,
          "taker_buy_base": 4235.674,
          "taker_buy_quote": 521375.85012
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 123.24,
          "high": 123.46,
          "low": 123.07,
          "close": 123.15,
          "volume": 4294.987,
          "close_time": 1766699999999,
          "quote_volume": 529329.81945,
          "trades": 1687,
          "taker_buy_base": 1727.875,
          "taker_buy_quote": 212963.87808
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 123.16,
          "high": 123.39,
          "low": 121.35,
          "close": 121.77,
          "volume": 14895.602,
          "close_time": 1766703599999,
          "quote_volume": 1822083.48721,
          "trades": 6249,
          "taker_buy_base": 6427.565,
          "taker_buy_quote": 785374.88849
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 121.77,
          "high": 122.08,
          "low": 119.69,
          "close": 120.02,
          "volume": 47876.155,
          "close_time": 1766707199999,
          "quote_volume": 5773802.86518,
          "trades": 13983,
          "taker_buy_base": 20296.087,
          "taker_buy_quote": 2449079.96223
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 120.01,
          "high": 120.27,
          "low": 119.19,
          "close": 120.27,
          "volume": 28289.0,
          "close_time": 1766710799999,
          "quote_volume": 3388459.60628,
          "trades": 9106,
          "taker_buy_base": 12559.613,
          "taker_buy_quote": 1504612.81429
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 120.27,
          "high": 121.12,
          "low": 120.16,
          "close": 120.76,
          "volume": 15084.759,
          "close_time": 1766714399999,
          "quote_volume": 1819296.51329,
          "trades": 4402,
          "taker_buy_base": 8156.145,
          "taker_buy_quote": 983618.72413
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 120.75,
          "high": 124.31,
          "low": 120.75,
          "close": 123.36,
          "volume": 64635.4,
          "close_time": 1766717999999,
          "quote_volume": 7965716.13217,
          "trades": 18811,
          "taker_buy_base": 37999.86,
          "taker_buy_quote": 4683603.74923
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 123.37,
          "high": 123.65,
          "low": 122.4,
          "close": 122.58,
          "volume": 21475.946,
          "close_time": 1766721599999,
          "quote_volume": 2638411.31334,
          "trades": 6140,
          "taker_buy_base": 9710.925,
          "taker_buy_quote": 1192690.99479
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 122.59,
          "high": 122.92,
          "low": 121.71,
          "close": 122.75,
          "volume": 14864.324,
          "close_time": 1766725199999,
          "quote_volume": 1816820.79421,
          "trades": 5906,
          "taker_buy_base": 8612.656,
          "taker_buy_quote": 1052938.9053
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 122.76,
          "high": 123.4,
          "low": 122.6,
          "close": 123.21,
          "volume": 9888.031,
          "close_time": 1766728799999,
          "quote_volume": 1215173.19756,
          "trades": 2458,
          "taker_buy_base": 5577.366,
          "taker_buy_quote": 685561.50383
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 123.22,
          "high": 123.7,
          "low": 123.22,
          "close": 123.4,
          "volume": 10560.972,
          "close_time": 1766732399999,
          "quote_volume": 1303968.35417,
          "trades": 2738,
          "taker_buy_base": 4680.224,
          "taker_buy_quote": 577864.23262
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 123.4,
          "high": 123.95,
          "low": 122.48,
          "close": 122.65,
          "volume": 18754.925,
          "close_time": 1766735999999,
          "quote_volume": 2314666.02186,
          "trades": 6090,
          "taker_buy_base": 8945.932,
          "taker_buy_quote": 1104937.18594
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 122.65,
          "high": 123.08,
          "low": 122.24,
          "close": 122.63,
          "volume": 9784.878,
          "close_time": 1766739599999,
          "quote_volume": 1200369.57846,
          "trades": 3496,
          "taker_buy_base": 4893.156,
          "taker_buy_quote": 600510.92854
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 122.63,
          "high": 124.07,
          "low": 122.48,
          "close": 123.64,
          "volume": 23921.016,
          "close_time": 1766743199999,
          "quote_volume": 2953038.41712,
          "trades": 5398,
          "taker_buy_base": 16023.469,
          "taker_buy_quote": 1977943.69437
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 123.63,
          "high": 123.85,
          "low": 123.39,
          "close": 123.7,
          "volume": 11915.609,
          "close_time": 1766746799999,
          "quote_volume": 1473141.44863,
          "trades": 3864,
          "taker_buy_base": 6967.067,
          "taker_buy_quote": 861549.7826
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 123.7,
          "high": 123.86,
          "low": 123.28,
          "close": 123.78,
          "volume": 11706.107,
          "close_time": 1766750399999,
          "quote_volume": 1446294.29727,
          "trades": 4151,
          "taker_buy_base": 5205.581,
          "taker_buy_quote": 643107.15323
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 123.77,
          "high": 124.14,
          "low": 123.7,
          "close": 123.9,
          "volume": 8027.882,
          "close_time": 1766753999999,
          "quote_volume": 994848.2708,
          "trades": 2566,
          "taker_buy_base": 4939.93,
          "taker_buy_quote": 612258.481
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 123.9,
          "high": 125.08,
          "low": 123.81,
          "close": 124.84,
          "volume": 29065.815,
          "close_time": 1766757599999,
          "quote_volume": 3619308.70755,
          "trades": 7438,
          "taker_buy_base": 18487.197,
          "taker_buy_quote": 2301804.14398
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 124.84,
          "high": 124.93,
          "low": 122.0,
          "close": 122.19,
          "volume": 59008.543,
          "close_time": 1766761199999,
          "quote_volume": 7282533.38619,
          "trades": 25090,
          "taker_buy_base": 27104.398,
          "taker_buy_quote": 3347232.6453
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 122.18,
          "high": 122.18,
          "low": 120.42,
          "close": 121.5,
          "volume": 56978.389,
          "close_time": 1766764799999,
          "quote_volume": 6912283.66939,
          "trades": 21282,
          "taker_buy_base": 25411.912,
          "taker_buy_quote": 3082540.11313
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 121.51,
          "high": 122.21,
          "low": 121.1,
          "close": 121.16,
          "volume": 25793.412,
          "close_time": 1766768399999,
          "quote_volume": 3142883.61455,
          "trades": 7187,
          "taker_buy_base": 11114.056,
          "taker_buy_quote": 1354489.97834
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 121.17,
          "high": 122.33,
          "low": 121.17,
          "close": 121.77,
          "volume": 15584.951,
          "close_time": 1766771999999,
          "quote_volume": 1897285.44399,
          "trades": 5806,
          "taker_buy_base": 7263.109,
          "taker_buy_quote": 884020.24982
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 121.78,
          "high": 122.16,
          "low": 121.66,
          "close": 122.0,
          "volume": 8129.986,
          "close_time": 1766775599999,
          "quote_volume": 991353.80598,
          "trades": 3121,
          "taker_buy_base": 3710.909,
          "taker_buy_quote": 452630.4471
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 122.01,
          "high": 122.31,
          "low": 121.69,
          "close": 122.1,
          "volume": 6781.403,
          "close_time": 1766779199999,
          "quote_volume": 827484.1494,
          "trades": 2386,
          "taker_buy_base": 4195.15,
          "taker_buy_quote": 511960.83143
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 122.11,
          "high": 122.59,
          "low": 121.82,
          "close": 122.34,
          "volume": 13938.716,
          "close_time": 1766782799999,
          "quote_volume": 1704194.42534,
          "trades": 3075,
          "taker_buy_base": 7263.608,
          "taker_buy_quote": 888563.19202
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 122.35,
          "high": 122.56,
          "low": 121.99,
          "close": 121.99,
          "volume": 7173.795,
          "close_time": 1766786399999,
          "quote_volume": 877043.6798,
          "trades": 1290,
          "taker_buy_base": 2296.638,
          "taker_buy_quote": 280885.06679
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 122.0,
          "high": 122.36,
          "low": 121.73,
          "close": 122.36,
          "volume": 8871.644,
          "close_time": 1766789999999,
          "quote_volume": 1082482.92504,
          "trades": 1435,
          "taker_buy_base": 3309.789,
          "taker_buy_quote": 403969.22754
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 122.37,
          "high": 122.48,
          "low": 122.12,
          "close": 122.21,
          "volume": 4854.81,
          "close_time": 1766793599999,
          "quote_volume": 593751.52034,
          "trades": 1194,
          "taker_buy_base": 2302.023,
          "taker_buy_quote": 281484.44514
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 122.21,
          "high": 122.32,
          "low": 121.86,
          "close": 122.05,
          "volume": 8501.186,
          "close_time": 1766797199999,
          "quote_volume": 1037574.98167,
          "trades": 2733,
          "taker_buy_base": 3424.166,
          "taker_buy_quote": 417904.45439
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 122.05,
          "high": 122.27,
          "low": 121.84,
          "close": 122.27,
          "volume": 3323.687,
          "close_time": 1766800799999,
          "quote_volume": 405369.71426,
          "trades": 1344,
          "taker_buy_base": 1281.51,
          "taker_buy_quote": 156399.63456
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 122.27,
          "high": 122.39,
          "low": 122.11,
          "close": 122.28,
          "volume": 2408.835,
          "close_time": 1766804399999,
          "quote_volume": 294420.51676,
          "trades": 1279,
          "taker_buy_base": 1361.61,
          "taker_buy_quote": 166415.41949
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 122.29,
          "high": 123.75,
          "low": 122.24,
          "close": 123.62,
          "volume": 16042.516,
          "close_time": 1766807999999,
          "quote_volume": 1973568.07929,
          "trades": 6121,
          "taker_buy_base": 10912.463,
          "taker_buy_quote": 1342318.90837
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 123.62,
          "high": 123.68,
          "low": 122.84,
          "close": 122.92,
          "volume": 8348.419,
          "close_time": 1766811599999,
          "quote_volume": 1027535.65915,
          "trades": 2966,
          "taker_buy_base": 4662.031,
          "taker_buy_quote": 573771.34168
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 122.93,
          "high": 123.23,
          "low": 122.92,
          "close": 123.11,
          "volume": 2897.036,
          "close_time": 1766815199999,
          "quote_volume": 356517.56789,
          "trades": 1552,
          "taker_buy_base": 1455.026,
          "taker_buy_quote": 179071.83049
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 123.11,
          "high": 123.13,
          "low": 122.71,
          "close": 122.98,
          "volume": 3408.489,
          "close_time": 1766818799999,
          "quote_volume": 418962.25446,
          "trades": 1455,
          "taker_buy_base": 1914.62,
          "taker_buy_quote": 235397.73491
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 122.98,
          "high": 123.38,
          "low": 122.97,
          "close": 123.1,
          "volume": 3031.439,
          "close_time": 1766822399999,
          "quote_volume": 373452.91823,
          "trades": 1427,
          "taker_buy_base": 1516.847,
          "taker_buy_quote": 186889.47566
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 123.09,
          "high": 123.27,
          "low": 122.78,
          "close": 122.8,
          "volume": 3468.726,
          "close_time": 1766825999999,
          "quote_volume": 426801.16438,
          "trades": 1475,
          "taker_buy_base": 999.167,
          "taker_buy_quote": 123007.58453
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 122.79,
          "high": 123.16,
          "low": 122.79,
          "close": 122.96,
          "volume": 2943.901,
          "close_time": 1766829599999,
          "quote_volume": 362064.20676,
          "trades": 2027,
          "taker_buy_base": 2016.026,
          "taker_buy_quote": 247949.48675
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 122.95,
          "high": 123.09,
          "low": 122.48,
          "close": 122.83,
          "volume": 4814.032,
          "close_time": 1766833199999,
          "quote_volume": 591235.91926,
          "trades": 2598,
          "taker_buy_base": 2245.836,
          "taker_buy_quote": 275958.38047
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 122.84,
          "high": 123.16,
          "low": 122.82,
          "close": 122.93,
          "volume": 4531.246,
          "close_time": 1766836799999,
          "quote_volume": 557108.84389,
          "trades": 1865,
          "taker_buy_base": 2203.466,
          "taker_buy_quote": 270886.83376
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 122.93,
          "high": 123.15,
          "low": 122.72,
          "close": 122.85,
          "volume": 2786.775,
          "close_time": 1766840399999,
          "quote_volume": 342553.41519,
          "trades": 1695,
          "taker_buy_base": 1484.124,
          "taker_buy_quote": 182430.24331
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 122.85,
          "high": 123.25,
          "low": 122.7,
          "close": 122.95,
          "volume": 7559.095,
          "close_time": 1766843999999,
          "quote_volume": 929515.93936,
          "trades": 2746,
          "taker_buy_base": 5943.402,
          "taker_buy_quote": 730830.44215
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 122.96,
          "high": 123.3,
          "low": 122.81,
          "close": 123.29,
          "volume": 2827.068,
          "close_time": 1766847599999,
          "quote_volume": 347850.08468,
          "trades": 1581,
          "taker_buy_base": 1933.786,
          "taker_buy_quote": 237943.65097
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 123.29,
          "high": 123.61,
          "low": 123.11,
          "close": 123.26,
          "volume": 5081.592,
          "close_time": 1766851199999,
          "quote_volume": 626614.05344,
          "trades": 2417,
          "taker_buy_base": 2251.852,
          "taker_buy_quote": 277698.62288
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 123.27,
          "high": 123.38,
          "low": 122.88,
          "close": 122.94,
          "volume": 5072.516,
          "close_time": 1766854799999,
          "quote_volume": 624723.56315,
          "trades": 2356,
          "taker_buy_base": 2129.086,
          "taker_buy_quote": 262267.82247
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 122.94,
          "high": 123.42,
          "low": 122.71,
          "close": 123.34,
          "volume": 4335.15,
          "close_time": 1766858399999,
          "quote_volume": 533285.52905,
          "trades": 1687,
          "taker_buy_base": 2341.193,
          "taker_buy_quote": 288042.34442
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 123.34,
          "high": 123.41,
          "low": 122.95,
          "close": 123.14,
          "volume": 5094.868,
          "close_time": 1766861999999,
          "quote_volume": 627795.98001,
          "trades": 2076,
          "taker_buy_base": 2609.578,
          "taker_buy_quote": 321547.46409
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 123.15,
          "high": 123.38,
          "low": 123.0,
          "close": 123.21,
          "volume": 3703.047,
          "close_time": 1766865599999,
          "quote_volume": 456136.53925,
          "trades": 1659,
          "taker_buy_base": 2365.665,
          "taker_buy_quote": 291414.51391
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 123.2,
          "high": 123.74,
          "low": 123.2,
          "close": 123.51,
          "volume": 7685.877,
          "close_time": 1766869199999,
          "quote_volume": 949354.39334,
          "trades": 2585,
          "taker_buy_base": 5187.895,
          "taker_buy_quote": 640817.60812
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 123.52,
          "high": 124.5,
          "low": 123.52,
          "close": 124.48,
          "volume": 17854.861,
          "close_time": 1766872799999,
          "quote_volume": 2215103.68245,
          "trades": 4580,
          "taker_buy_base": 12594.197,
          "taker_buy_quote": 1562181.94039
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 124.49,
          "high": 124.9,
          "low": 123.61,
          "close": 123.85,
          "volume": 19367.299,
          "close_time": 1766876399999,
          "quote_volume": 2406496.65983,
          "trades": 7088,
          "taker_buy_base": 9250.792,
          "taker_buy_quote": 1150331.82667
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 123.85,
          "high": 125.02,
          "low": 123.85,
          "close": 124.67,
          "volume": 14308.381,
          "close_time": 1766879999999,
          "quote_volume": 1781453.86532,
          "trades": 4911,
          "taker_buy_base": 10364.152,
          "taker_buy_quote": 1290401.49985
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 124.68,
          "high": 124.83,
          "low": 124.21,
          "close": 124.32,
          "volume": 3975.176,
          "close_time": 1766883599999,
          "quote_volume": 494630.6359,
          "trades": 2464,
          "taker_buy_base": 2113.587,
          "taker_buy_quote": 263012.43902
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 124.32,
          "high": 124.57,
          "low": 123.92,
          "close": 123.92,
          "volume": 7330.415,
          "close_time": 1766887199999,
          "quote_volume": 910729.22643,
          "trades": 2380,
          "taker_buy_base": 3127.193,
          "taker_buy_quote": 388669.78226
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 123.92,
          "high": 124.35,
          "low": 123.84,
          "close": 124.15,
          "volume": 2421.13,
          "close_time": 1766890799999,
          "quote_volume": 300424.51558,
          "trades": 1511,
          "taker_buy_base": 1129.998,
          "taker_buy_quote": 140202.67071
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 124.16,
          "high": 124.23,
          "low": 123.91,
          "close": 124.06,
          "volume": 1878.224,
          "close_time": 1766894399999,
          "quote_volume": 233014.36977,
          "trades": 1144,
          "taker_buy_base": 849.735,
          "taker_buy_quote": 105403.48418
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 124.05,
          "high": 124.25,
          "low": 123.93,
          "close": 124.02,
          "volume": 1843.522,
          "close_time": 1766897999999,
          "quote_volume": 228774.45378,
          "trades": 1496,
          "taker_buy_base": 1137.054,
          "taker_buy_quote": 141104.27661
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 124.02,
          "high": 124.02,
          "low": 123.56,
          "close": 123.72,
          "volume": 5792.201,
          "close_time": 1766901599999,
          "quote_volume": 716864.11323,
          "trades": 2664,
          "taker_buy_base": 1442.587,
          "taker_buy_quote": 178536.65073
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 123.72,
          "high": 124.14,
          "low": 123.69,
          "close": 124.04,
          "volume": 4497.386,
          "close_time": 1766905199999,
          "quote_volume": 557457.68794,
          "trades": 1424,
          "taker_buy_base": 2341.744,
          "taker_buy_quote": 290223.34757
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 124.04,
          "high": 124.26,
          "low": 123.78,
          "close": 124.15,
          "volume": 2368.202,
          "close_time": 1766908799999,
          "quote_volume": 293818.81538,
          "trades": 1368,
          "taker_buy_base": 1490.878,
          "taker_buy_quote": 184970.48878
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 124.15,
          "high": 124.62,
          "low": 124.11,
          "close": 124.21,
          "volume": 4317.059,
          "close_time": 1766912399999,
          "quote_volume": 536689.82292,
          "trades": 2210,
          "taker_buy_base": 2622.304,
          "taker_buy_quote": 326064.17751
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 124.21,
          "high": 124.32,
          "low": 123.92,
          "close": 124.01,
          "volume": 3982.523,
          "close_time": 1766915999999,
          "quote_volume": 494212.45863,
          "trades": 1889,
          "taker_buy_base": 1864.347,
          "taker_buy_quote": 231420.18248
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 124.02,
          "high": 124.55,
          "low": 123.96,
          "close": 124.43,
          "volume": 4908.214,
          "close_time": 1766919599999,
          "quote_volume": 610458.21984,
          "trades": 2822,
          "taker_buy_base": 2836.13,
          "taker_buy_quote": 352717.96732
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 124.44,
          "high": 124.77,
          "low": 124.33,
          "close": 124.57,
          "volume": 19865.707,
          "close_time": 1766923199999,
          "quote_volume": 2474497.42101,
          "trades": 2866,
          "taker_buy_base": 10410.991,
          "taker_buy_quote": 1296221.27309
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 124.58,
          "high": 124.69,
          "low": 124.3,
          "close": 124.36,
          "volume": 3432.856,
          "close_time": 1766926799999,
          "quote_volume": 427252.62865,
          "trades": 2162,
          "taker_buy_base": 1992.444,
          "taker_buy_quote": 247973.13119
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 124.35,
          "high": 124.73,
          "low": 124.23,
          "close": 124.55,
          "volume": 3568.744,
          "close_time": 1766930399999,
          "quote_volume": 444425.61944,
          "trades": 2133,
          "taker_buy_base": 1602.828,
          "taker_buy_quote": 199607.20812
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 124.56,
          "high": 124.93,
          "low": 124.46,
          "close": 124.52,
          "volume": 14257.917,
          "close_time": 1766933999999,
          "quote_volume": 1777539.97108,
          "trades": 2605,
          "taker_buy_base": 10376.227,
          "taker_buy_quote": 1293590.85401
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 124.51,
          "high": 124.96,
          "low": 124.36,
          "close": 124.37,
          "volume": 4340.96,
          "close_time": 1766937599999,
          "quote_volume": 541100.59816,
          "trades": 1881,
          "taker_buy_base": 2144.589,
          "taker_buy_quote": 267404.00601
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 124.38,
          "high": 124.6,
          "low": 124.12,
          "close": 124.26,
          "volume": 4359.784,
          "close_time": 1766941199999,
          "quote_volume": 542177.47329,
          "trades": 2645,
          "taker_buy_base": 1986.727,
          "taker_buy_quote": 247142.11181
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 124.26,
          "high": 124.7,
          "low": 124.26,
          "close": 124.37,
          "volume": 3525.633,
          "close_time": 1766944799999,
          "quote_volume": 438914.16991,
          "trades": 1267,
          "taker_buy_base": 2200.803,
          "taker_buy_quote": 273960.65345
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 124.38,
          "high": 124.45,
          "low": 123.07,
          "close": 123.1,
          "volume": 21775.867,
          "close_time": 1766948399999,
          "quote_volume": 2692316.1512,
          "trades": 4114,
          "taker_buy_base": 9720.343,
          "taker_buy_quote": 1201581.61628
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 123.1,
          "high": 123.58,
          "low": 123.02,
          "close": 123.25,
          "volume": 9565.229,
          "close_time": 1766951999999,
          "quote_volume": 1179302.09914,
          "trades": 2224,
          "taker_buy_base": 4428.922,
          "taker_buy_quote": 546166.80892
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 123.24,
          "high": 123.65,
          "low": 123.03,
          "close": 123.37,
          "volume": 6154.106,
          "close_time": 1766955599999,
          "quote_volume": 759380.53936,
          "trades": 1700,
          "taker_buy_base": 3219.971,
          "taker_buy_quote": 397429.44668
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 123.37,
          "high": 123.82,
          "low": 123.24,
          "close": 123.8,
          "volume": 5168.608,
          "close_time": 1766959199999,
          "quote_volume": 639014.17165,
          "trades": 1431,
          "taker_buy_base": 2609.504,
          "taker_buy_quote": 322702.67173
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 123.81,
          "high": 124.27,
          "low": 123.47,
          "close": 124.18,
          "volume": 7044.272,
          "close_time": 1766962799999,
          "quote_volume": 873205.50542,
          "trades": 1824,
          "taker_buy_base": 2141.811,
          "taker_buy_quote": 265415.66946
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 124.2,
          "high": 125.57,
          "low": 123.88,
          "close": 125.19,
          "volume": 15279.265,
          "close_time": 1766966399999,
          "quote_volume": 1909160.99861,
          "trades": 3577,
          "taker_buy_base": 9596.701,
          "taker_buy_quote": 1199158.69222
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 125.2,
          "high": 128.11,
          "low": 124.93,
          "close": 126.94,
          "volume": 60236.235,
          "close_time": 1766969999999,
          "quote_volume": 7622287.90223,
          "trades": 17110,
          "taker_buy_base": 33772.141,
          "taker_buy_quote": 4273219.19285
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 126.93,
          "high": 130.04,
          "low": 126.16,
          "close": 128.63,
          "volume": 71736.135,
          "close_time": 1766973599999,
          "quote_volume": 9209277.73051,
          "trades": 17847,
          "taker_buy_base": 38987.879,
          "taker_buy_quote": 5002116.95866
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 128.64,
          "high": 129.38,
          "low": 128.08,
          "close": 128.64,
          "volume": 24138.944,
          "close_time": 1766977199999,
          "quote_volume": 3108361.69595,
          "trades": 9595,
          "taker_buy_base": 13302.656,
          "taker_buy_quote": 1713401.49073
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 128.64,
          "high": 129.41,
          "low": 128.43,
          "close": 128.46,
          "volume": 37626.623,
          "close_time": 1766980799999,
          "quote_volume": 4845234.39918,
          "trades": 8858,
          "taker_buy_base": 15939.979,
          "taker_buy_quote": 2052823.39171
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 128.47,
          "high": 129.11,
          "low": 128.14,
          "close": 128.49,
          "volume": 23842.202,
          "close_time": 1766984399999,
          "quote_volume": 3067819.43867,
          "trades": 8212,
          "taker_buy_base": 10391.761,
          "taker_buy_quote": 1337175.27553
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 128.48,
          "high": 128.48,
          "low": 127.49,
          "close": 127.62,
          "volume": 14527.306,
          "close_time": 1766987999999,
          "quote_volume": 1859864.77379,
          "trades": 5343,
          "taker_buy_base": 6032.731,
          "taker_buy_quote": 772539.09956
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 127.62,
          "high": 127.95,
          "low": 127.4,
          "close": 127.67,
          "volume": 10592.773,
          "close_time": 1766991599999,
          "quote_volume": 1352609.32034,
          "trades": 3272,
          "taker_buy_base": 5588.184,
          "taker_buy_quote": 713630.05937
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 127.68,
          "high": 127.92,
          "low": 127.12,
          "close": 127.78,
          "volume": 19221.122,
          "close_time": 1766995199999,
          "quote_volume": 2451296.33749,
          "trades": 6143,
          "taker_buy_base": 9245.544,
          "taker_buy_quote": 1179270.93732
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 127.77,
          "high": 128.37,
          "low": 127.58,
          "close": 127.79,
          "volume": 21716.396,
          "close_time": 1766998799999,
          "quote_volume": 2780443.02354,
          "trades": 4311,
          "taker_buy_base": 12545.593,
          "taker_buy_quote": 1606626.15062
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 127.79,
          "high": 127.89,
          "low": 125.32,
          "close": 125.97,
          "volume": 41849.196,
          "close_time": 1767002399999,
          "quote_volume": 5295126.96002,
          "trades": 8781,
          "taker_buy_base": 16134.67,
          "taker_buy_quote": 2038311.18328
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 125.95,
          "high": 126.27,
          "low": 125.36,
          "close": 125.61,
          "volume": 18541.191,
          "close_time": 1767005999999,
          "quote_volume": 2332257.75932,
          "trades": 3860,
          "taker_buy_base": 9026.733,
          "taker_buy_quote": 1135680.0618
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 125.59,
          "high": 125.59,
          "low": 124.91,
          "close": 124.99,
          "volume": 20794.729,
          "close_time": 1767009599999,
          "quote_volume": 2603097.73194,
          "trades": 4052,
          "taker_buy_base": 9423.207,
          "taker_buy_quote": 1179648.40438
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 125.0,
          "high": 125.34,
          "low": 122.76,
          "close": 123.61,
          "volume": 52170.639,
          "close_time": 1767013199999,
          "quote_volume": 6459425.98183,
          "trades": 11289,
          "taker_buy_base": 23047.571,
          "taker_buy_quote": 2853334.55332
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 123.62,
          "high": 123.97,
          "low": 122.85,
          "close": 123.15,
          "volume": 22801.421,
          "close_time": 1767016799999,
          "quote_volume": 2817274.11673,
          "trades": 4394,
          "taker_buy_base": 9604.715,
          "taker_buy_quote": 1187076.14888
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 123.14,
          "high": 124.43,
          "low": 122.25,
          "close": 123.34,
          "volume": 53688.431,
          "close_time": 1767020399999,
          "quote_volume": 6620123.42254,
          "trades": 11339,
          "taker_buy_base": 22532.963,
          "taker_buy_quote": 2779645.10278
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 123.35,
          "high": 124.03,
          "low": 123.05,
          "close": 123.37,
          "volume": 18790.543,
          "close_time": 1767023999999,
          "quote_volume": 2321755.35858,
          "trades": 4386,
          "taker_buy_base": 9635.205,
          "taker_buy_quote": 1190983.93354
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 123.37,
          "high": 123.66,
          "low": 122.56,
          "close": 123.39,
          "volume": 14599.202,
          "close_time": 1767027599999,
          "quote_volume": 1796920.69302,
          "trades": 3436,
          "taker_buy_base": 7548.16,
          "taker_buy_quote": 929275.39203
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 123.4,
          "high": 123.81,
          "low": 122.96,
          "close": 123.81,
          "volume": 14722.995,
          "close_time": 1767031199999,
          "quote_volume": 1817200.82316,
          "trades": 2772,
          "taker_buy_base": 7107.04,
          "taker_buy_quote": 877760.76076
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 123.81,
          "high": 123.87,
          "low": 122.88,
          "close": 123.02,
          "volume": 11838.039,
          "close_time": 1767034799999,
          "quote_volume": 1460535.47937,
          "trades": 2877,
          "taker_buy_base": 5207.996,
          "taker_buy_quote": 642395.39657
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 123.03,
          "high": 123.4,
          "low": 122.77,
          "close": 122.93,
          "volume": 11147.155,
          "close_time": 1767038399999,
          "quote_volume": 1371592.84444,
          "trades": 2344,
          "taker_buy_base": 4444.766,
          "taker_buy_quote": 547243.18517
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 122.94,
          "high": 123.51,
          "low": 122.77,
          "close": 123.24,
          "volume": 11575.693,
          "close_time": 1767041999999,
          "quote_volume": 1425103.18348,
          "trades": 2556,
          "taker_buy_base": 5226.836,
          "taker_buy_quote": 643529.46421
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 123.23,
          "high": 123.49,
          "low": 123.07,
          "close": 123.35,
          "volume": 7222.379,
          "close_time": 1767045599999,
          "quote_volume": 890441.50287,
          "trades": 1588,
          "taker_buy_base": 3481.476,
          "taker_buy_quote": 429209.27823
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 123.34,
          "high": 123.49,
          "low": 123.08,
          "close": 123.32,
          "volume": 4994.174,
          "close_time": 1767049199999,
          "quote_volume": 615835.78106,
          "trades": 1097,
          "taker_buy_base": 3488.875,
          "taker_buy_quote": 430225.55917
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 123.31,
          "high": 123.5,
          "low": 123.08,
          "close": 123.16,
          "volume": 3016.668,
          "close_time": 1767052799999,
          "quote_volume": 371784.98994,
          "trades": 1144,
          "taker_buy_base": 1408.702,
          "taker_buy_quote": 173647.17071
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 123.15,
          "high": 123.22,
          "low": 122.76,
          "close": 122.99,
          "volume": 7693.575,
          "close_time": 1767056399999,
          "quote_volume": 946355.26728,
          "trades": 2573,
          "taker_buy_base": 4207.826,
          "taker_buy_quote": 517584.41985
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 122.99,
          "high": 123.35,
          "low": 122.67,
          "close": 123.08,
          "volume": 4423.868,
          "close_time": 1767059999999,
          "quote_volume": 544129.79975,
          "trades": 2169,
          "taker_buy_base": 2881.104,
          "taker_buy_quote": 354492.45904
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 123.09,
          "high": 123.13,
          "low": 122.47,
          "close": 122.89,
          "volume": 6356.707,
          "close_time": 1767063599999,
          "quote_volume": 780155.19594,
          "trades": 2376,
          "taker_buy_base": 2306.905,
          "taker_buy_quote": 283186.63515
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 122.88,
          "high": 123.81,
          "low": 122.65,
          "close": 123.67,
          "volume": 9883.056,
          "close_time": 1767067199999,
          "quote_volume": 1219038.72961,
          "trades": 2193,
          "taker_buy_base": 7119.258,
          "taker_buy_quote": 878242.9226
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 123.67,
          "high": 124.08,
          "low": 123.48,
          "close": 123.82,
          "volume": 4993.512,
          "close_time": 1767070799999,
          "quote_volume": 618458.88815,
          "trades": 1510,
          "taker_buy_base": 2582.032,
          "taker_buy_quote": 319785.55419
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 123.82,
          "high": 123.88,
          "low": 123.08,
          "close": 123.3,
          "volume": 4424.556,
          "close_time": 1767074399999,
          "quote_volume": 546531.61011,
          "trades": 1197,
          "taker_buy_base": 2324.397,
          "taker_buy_quote": 287281.06084
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 123.29,
          "high": 123.93,
          "low": 123.26,
          "close": 123.78,
          "volume": 3377.381,
          "close_time": 1767077999999,
          "quote_volume": 417793.07218,
          "trades": 1239,
          "taker_buy_base": 2327.693,
          "taker_buy_quote": 287877.86062
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 123.79,
          "high": 124.23,
          "low": 123.68,
          "close": 123.89,
          "volume": 6181.424,
          "close_time": 1767081599999,
          "quote_volume": 766124.37491,
          "trades": 1621,
          "taker_buy_base": 2853.773,
          "taker_buy_quote": 353779.28961
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 123.89,
          "high": 125.03,
          "low": 123.87,
          "close": 124.67,
          "volume": 18335.544,
          "close_time": 1767085199999,
          "quote_volume": 2285721.07652,
          "trades": 4291,
          "taker_buy_base": 11679.639,
          "taker_buy_quote": 1456031.59001
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 124.68,
          "high": 124.95,
          "low": 124.28,
          "close": 124.73,
          "volume": 9827.929,
          "close_time": 1767088799999,
          "quote_volume": 1224755.68558,
          "trades": 2363,
          "taker_buy_base": 5688.83,
          "taker_buy_quote": 709089.91518
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 124.72,
          "high": 124.87,
          "low": 124.38,
          "close": 124.46,
          "volume": 7059.085,
          "close_time": 1767092399999,
          "quote_volume": 879580.76945,
          "trades": 1873,
          "taker_buy_base": 4275.683,
          "taker_buy_quote": 532790.82678
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 124.47,
          "high": 124.53,
          "low": 123.92,
          "close": 124.18,
          "volume": 7607.579,
          "close_time": 1767095999999,
          "quote_volume": 945191.176,
          "trades": 2113,
          "taker_buy_base": 3340.865,
          "taker_buy_quote": 415217.57829
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 124.18,
          "high": 124.55,
          "low": 124.0,
          "close": 124.17,
          "volume": 6858.389,
          "close_time": 1767099599999,
          "quote_volume": 852240.19074,
          "trades": 1701,
          "taker_buy_base": 3707.997,
          "taker_buy_quote": 460915.07137
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 124.16,
          "high": 124.31,
          "low": 123.82,
          "close": 124.17,
          "volume": 6970.119,
          "close_time": 1767103199999,
          "quote_volume": 865028.79778,
          "trades": 1844,
          "taker_buy_base": 2959.622,
          "taker_buy_quote": 367244.68604
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 124.16,
          "high": 125.23,
          "low": 123.43,
          "close": 124.91,
          "volume": 25586.525,
          "close_time": 1767106799999,
          "quote_volume": 3181162.92581,
          "trades": 5520,
          "taker_buy_base": 13220.674,
          "taker_buy_quote": 1645376.81192
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 124.88,
          "high": 125.17,
          "low": 123.92,
          "close": 125.04,
          "volume": 22359.169,
          "close_time": 1767110399999,
          "quote_volume": 2785660.09476,
          "trades": 4606,
          "taker_buy_base": 13002.96,
          "taker_buy_quote": 1620196.66415
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 125.05,
          "high": 126.42,
          "low": 124.77,
          "close": 125.57,
          "volume": 25478.071,
          "close_time": 1767113999999,
          "quote_volume": 3201080.87592,
          "trades": 6640,
          "taker_buy_base": 14379.556,
          "taker_buy_quote": 1806961.52317
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 125.59,
          "high": 125.89,
          "low": 124.35,
          "close": 124.62,
          "volume": 22143.728,
          "close_time": 1767117599999,
          "quote_volume": 2774715.43865,
          "trades": 4565,
          "taker_buy_base": 8053.912,
          "taker_buy_quote": 1009234.51893
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 124.61,
          "high": 124.64,
          "low": 124.12,
          "close": 124.47,
          "volume": 9399.936,
          "close_time": 1767121199999,
          "quote_volume": 1169509.68048,
          "trades": 2281,
          "taker_buy_base": 2808.085,
          "taker_buy_quote": 349327.2804
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 124.46,
          "high": 124.74,
          "low": 123.7,
          "close": 124.62,
          "volume": 13111.013,
          "close_time": 1767124799999,
          "quote_volume": 1628109.7813,
          "trades": 3188,
          "taker_buy_base": 7039.145,
          "taker_buy_quote": 874102.96061
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 124.61,
          "high": 124.71,
          "low": 123.77,
          "close": 123.95,
          "volume": 10719.336,
          "close_time": 1767128399999,
          "quote_volume": 1331288.61793,
          "trades": 2758,
          "taker_buy_base": 5352.929,
          "taker_buy_quote": 664988.5336
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 123.94,
          "high": 124.11,
          "low": 123.41,
          "close": 123.89,
          "volume": 8991.402,
          "close_time": 1767131999999,
          "quote_volume": 1112866.92574,
          "trades": 2286,
          "taker_buy_base": 3570.689,
          "taker_buy_quote": 442082.82603
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 123.9,
          "high": 124.51,
          "low": 123.8,
          "close": 124.33,
          "volume": 9471.307,
          "close_time": 1767135599999,
          "quote_volume": 1175994.91619,
          "trades": 1759,
          "taker_buy_base": 6073.567,
          "taker_buy_quote": 754139.55988
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 124.32,
          "high": 125.02,
          "low": 124.18,
          "close": 124.91,
          "volume": 13171.523,
          "close_time": 1767139199999,
          "quote_volume": 1642585.72978,
          "trades": 2017,
          "taker_buy_base": 8556.112,
          "taker_buy_quote": 1067395.84054
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 124.9,
          "high": 124.97,
          "low": 124.32,
          "close": 124.82,
          "volume": 8769.234,
          "close_time": 1767142799999,
          "quote_volume": 1093223.53019,
          "trades": 2950,
          "taker_buy_base": 4772.379,
          "taker_buy_quote": 594964.47702
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 124.81,
          "high": 125.87,
          "low": 124.72,
          "close": 125.43,
          "volume": 18188.65,
          "close_time": 1767146399999,
          "quote_volume": 2282967.18858,
          "trades": 6010,
          "taker_buy_base": 11930.696,
          "taker_buy_quote": 1497536.16452
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 125.43,
          "high": 126.0,
          "low": 125.19,
          "close": 125.88,
          "volume": 16286.477,
          "close_time": 1767149999999,
          "quote_volume": 2045632.1029,
          "trades": 4227,
          "taker_buy_base": 8317.658,
          "taker_buy_quote": 1045048.41814
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 125.88,
          "high": 125.96,
          "low": 125.03,
          "close": 125.67,
          "volume": 10994.431,
          "close_time": 1767153599999,
          "quote_volume": 1380344.35473,
          "trades": 3252,
          "taker_buy_base": 4164.49,
          "taker_buy_quote": 522917.70321
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 125.69,
          "high": 125.83,
          "low": 125.26,
          "close": 125.33,
          "volume": 7082.54,
          "close_time": 1767157199999,
          "quote_volume": 888791.04169,
          "trades": 2094,
          "taker_buy_base": 3649.29,
          "taker_buy_quote": 457835.15
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 125.33,
          "high": 125.63,
          "low": 125.28,
          "close": 125.52,
          "volume": 4436.349,
          "close_time": 1767160799999,
          "quote_volume": 556751.35646,
          "trades": 1496,
          "taker_buy_base": 2985.384,
          "taker_buy_quote": 374666.67489
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 125.53,
          "high": 125.96,
          "low": 125.5,
          "close": 125.77,
          "volume": 4612.0,
          "close_time": 1767164399999,
          "quote_volume": 579843.75685,
          "trades": 1922,
          "taker_buy_base": 2798.866,
          "taker_buy_quote": 351925.93413
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 125.76,
          "high": 125.91,
          "low": 125.49,
          "close": 125.85,
          "volume": 7352.256,
          "close_time": 1767167999999,
          "quote_volume": 924503.66396,
          "trades": 2297,
          "taker_buy_base": 4639.888,
          "taker_buy_quote": 583475.94982
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 125.84,
          "high": 126.17,
          "low": 125.32,
          "close": 125.45,
          "volume": 7369.429,
          "close_time": 1767171599999,
          "quote_volume": 926754.81217,
          "trades": 2572,
          "taker_buy_base": 3332.061,
          "taker_buy_quote": 419041.23461
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 125.44,
          "high": 126.26,
          "low": 125.43,
          "close": 126.16,
          "volume": 10731.566,
          "close_time": 1767175199999,
          "quote_volume": 1350074.53397,
          "trades": 2583,
          "taker_buy_base": 7188.145,
          "taker_buy_quote": 904456.3665
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 126.15,
          "high": 126.28,
          "low": 125.87,
          "close": 126.27,
          "volume": 10301.973,
          "close_time": 1767178799999,
          "quote_volume": 1298547.98509,
          "trades": 2539,
          "taker_buy_base": 5922.635,
          "taker_buy_quote": 746645.1097
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 126.28,
          "high": 126.73,
          "low": 126.1,
          "close": 126.63,
          "volume": 13910.95,
          "close_time": 1767182399999,
          "quote_volume": 1757988.36417,
          "trades": 4749,
          "taker_buy_base": 7764.834,
          "taker_buy_quote": 981411.27153
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 126.62,
          "high": 126.64,
          "low": 125.96,
          "close": 126.08,
          "volume": 10546.255,
          "close_time": 1767185999999,
          "quote_volume": 1331572.96987,
          "trades": 3884,
          "taker_buy_base": 4528.211,
          "taker_buy_quote": 571620.68762
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 126.08,
          "high": 126.4,
          "low": 125.84,
          "close": 126.18,
          "volume": 10791.556,
          "close_time": 1767189599999,
          "quote_volume": 1361117.19162,
          "trades": 3776,
          "taker_buy_base": 5091.875,
          "taker_buy_quote": 642206.67433
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 126.17,
          "high": 127.31,
          "low": 125.27,
          "close": 125.67,
          "volume": 27255.407,
          "close_time": 1767193199999,
          "quote_volume": 3442101.88007,
          "trades": 9625,
          "taker_buy_base": 11982.871,
          "taker_buy_quote": 1515879.87676
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 125.67,
          "high": 125.72,
          "low": 124.88,
          "close": 125.46,
          "volume": 25312.519,
          "close_time": 1767196799999,
          "quote_volume": 3169335.68079,
          "trades": 7352,
          "taker_buy_base": 10731.401,
          "taker_buy_quote": 1343942.47737
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 125.47,
          "high": 125.62,
          "low": 124.18,
          "close": 124.7,
          "volume": 26608.968,
          "close_time": 1767200399999,
          "quote_volume": 3320208.65161,
          "trades": 7974,
          "taker_buy_base": 10038.782,
          "taker_buy_quote": 1252904.11727
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 124.7,
          "high": 125.12,
          "low": 124.45,
          "close": 124.92,
          "volume": 14713.671,
          "close_time": 1767203999999,
          "quote_volume": 1835795.06507,
          "trades": 6061,
          "taker_buy_base": 7055.737,
          "taker_buy_quote": 880293.0704
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 124.92,
          "high": 125.39,
          "low": 124.51,
          "close": 124.65,
          "volume": 15455.903,
          "close_time": 1767207599999,
          "quote_volume": 1932084.79105,
          "trades": 4071,
          "taker_buy_base": 7957.997,
          "taker_buy_quote": 994957.63867
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 124.66,
          "high": 125.08,
          "low": 124.23,
          "close": 124.23,
          "volume": 9092.614,
          "close_time": 1767211199999,
          "quote_volume": 1133815.42943,
          "trades": 3384,
          "taker_buy_base": 3846.478,
          "taker_buy_quote": 479844.1671
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 124.23,
          "high": 125.08,
          "low": 122.89,
          "close": 124.01,
          "volume": 146605.471,
          "close_time": 1767214799999,
          "quote_volume": 18159417.19336,
          "trades": 17681,
          "taker_buy_base": 58616.391,
          "taker_buy_quote": 7279984.99776
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 124.04,
          "high": 124.32,
          "low": 123.82,
          "close": 124.32,
          "volume": 30842.628,
          "close_time": 1767218399999,
          "quote_volume": 3826453.45881,
          "trades": 4481,
          "taker_buy_base": 14935.651,
          "taker_buy_quote": 1853116.96038
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 124.32,
          "high": 125.0,
          "low": 124.07,
          "close": 124.69,
          "volume": 20170.271,
          "close_time": 1767221999999,
          "quote_volume": 2512214.30168,
          "trades": 3313,
          "taker_buy_base": 13292.821,
          "taker_buy_quote": 1655342.14261
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 124.68,
          "high": 124.88,
          "low": 124.45,
          "close": 124.48,
          "volume": 7684.169,
          "close_time": 1767225599999,
          "quote_volume": 958198.95747,
          "trades": 1305,
          "taker_buy_base": 4847.091,
          "taker_buy_quote": 604512.63664
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 124.48,
          "high": 125.07,
          "low": 124.44,
          "close": 124.98,
          "volume": 10336.837,
          "close_time": 1767229199999,
          "quote_volume": 1289628.45555,
          "trades": 2542,
          "taker_buy_base": 6345.439,
          "taker_buy_quote": 791515.29764
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 124.98,
          "high": 125.64,
          "low": 124.75,
          "close": 124.81,
          "volume": 14500.315,
          "close_time": 1767232799999,
          "quote_volume": 1815652.77545,
          "trades": 5290,
          "taker_buy_base": 8529.407,
          "taker_buy_quote": 1068271.5121
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 124.82,
          "high": 125.05,
          "low": 124.63,
          "close": 125.01,
          "volume": 8856.135,
          "close_time": 1767236399999,
          "quote_volume": 1105478.47359,
          "trades": 1952,
          "taker_buy_base": 4603.26,
          "taker_buy_quote": 574701.31748
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 125.02,
          "high": 125.24,
          "low": 124.85,
          "close": 125.03,
          "volume": 4223.066,
          "close_time": 1767239999999,
          "quote_volume": 528138.68228,
          "trades": 1567,
          "taker_buy_base": 2239.383,
          "taker_buy_quote": 280066.41814
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 125.02,
          "high": 125.08,
          "low": 124.63,
          "close": 124.77,
          "volume": 6155.586,
          "close_time": 1767243599999,
          "quote_volume": 768676.87727,
          "trades": 2265,
          "taker_buy_base": 3172.645,
          "taker_buy_quote": 396154.9635
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 124.78,
          "high": 125.14,
          "low": 124.78,
          "close": 125.12,
          "volume": 2509.583,
          "close_time": 1767247199999,
          "quote_volume": 313640.77547,
          "trades": 1290,
          "taker_buy_base": 858.701,
          "taker_buy_quote": 107314.55956
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 125.13,
          "high": 125.14,
          "low": 124.7,
          "close": 124.71,
          "volume": 2267.749,
          "close_time": 1767250799999,
          "quote_volume": 283249.04778,
          "trades": 913,
          "taker_buy_base": 1135.424,
          "taker_buy_quote": 141824.23914
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 124.72,
          "high": 124.85,
          "low": 124.01,
          "close": 124.06,
          "volume": 9824.807,
          "close_time": 1767254399999,
          "quote_volume": 1221331.13754,
          "trades": 3136,
          "taker_buy_base": 2745.984,
          "taker_buy_quote": 341739.11711
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 124.07,
          "high": 124.56,
          "low": 123.97,
          "close": 124.53,
          "volume": 7493.446,
          "close_time": 1767257999999,
          "quote_volume": 931451.67506,
          "trades": 2367,
          "taker_buy_base": 3752.911,
          "taker_buy_quote": 466640.83009
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 124.53,
          "high": 124.95,
          "low": 124.44,
          "close": 124.89,
          "volume": 8498.036,
          "close_time": 1767261599999,
          "quote_volume": 1059938.55137,
          "trades": 3107,
          "taker_buy_base": 5364.09,
          "taker_buy_quote": 669181.53631
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 124.88,
          "high": 125.12,
          "low": 124.8,
          "close": 124.88,
          "volume": 5406.604,
          "close_time": 1767265199999,
          "quote_volume": 675866.71128,
          "trades": 1434,
          "taker_buy_base": 2959.142,
          "taker_buy_quote": 369942.67307
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 124.88,
          "high": 125.05,
          "low": 124.62,
          "close": 125.05,
          "volume": 4865.951,
          "close_time": 1767268799999,
          "quote_volume": 607413.81103,
          "trades": 1119,
          "taker_buy_base": 2474.493,
          "taker_buy_quote": 308970.73016
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 125.06,
          "high": 125.1,
          "low": 124.85,
          "close": 124.87,
          "volume": 4009.356,
          "close_time": 1767272399999,
          "quote_volume": 501026.92354,
          "trades": 1084,
          "taker_buy_base": 1507.563,
          "taker_buy_quote": 188401.63856
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 124.85,
          "high": 125.0,
          "low": 124.56,
          "close": 124.6,
          "volume": 5105.6,
          "close_time": 1767275999999,
          "quote_volume": 637260.12722,
          "trades": 1029,
          "taker_buy_base": 2853.373,
          "taker_buy_quote": 356188.80826
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 124.59,
          "high": 124.77,
          "low": 124.28,
          "close": 124.6,
          "volume": 7055.152,
          "close_time": 1767279599999,
          "quote_volume": 878504.23579,
          "trades": 1644,
          "taker_buy_base": 3354.209,
          "taker_buy_quote": 417777.15248
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 124.59,
          "high": 125.1,
          "low": 124.45,
          "close": 124.82,
          "volume": 6862.169,
          "close_time": 1767283199999,
          "quote_volume": 856057.88652,
          "trades": 2451,
          "taker_buy_base": 3735.128,
          "taker_buy_quote": 466006.2404
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 124.84,
          "high": 124.89,
          "low": 124.15,
          "close": 124.34,
          "volume": 11892.024,
          "close_time": 1767286799999,
          "quote_volume": 1479410.37448,
          "trades": 1941,
          "taker_buy_base": 3878.984,
          "taker_buy_quote": 482768.29744
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 124.33,
          "high": 125.48,
          "low": 124.19,
          "close": 125.05,
          "volume": 22621.483,
          "close_time": 1767290399999,
          "quote_volume": 2829539.25224,
          "trades": 3041,
          "taker_buy_base": 13881.669,
          "taker_buy_quote": 1736560.76659
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 125.09,
          "high": 125.23,
          "low": 124.9,
          "close": 125.2,
          "volume": 7843.279,
          "close_time": 1767293999999,
          "quote_volume": 980966.85111,
          "trades": 1458,
          "taker_buy_base": 3452.129,
          "taker_buy_quote": 431803.97162
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 125.2,
          "high": 125.66,
          "low": 125.09,
          "close": 125.64,
          "volume": 8045.949,
          "close_time": 1767297599999,
          "quote_volume": 1009112.55281,
          "trades": 1463,
          "taker_buy_base": 4567.205,
          "taker_buy_quote": 572725.6687
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 125.62,
          "high": 125.81,
          "low": 125.19,
          "close": 125.25,
          "volume": 11025.881,
          "close_time": 1767301199999,
          "quote_volume": 1384010.91257,
          "trades": 1977,
          "taker_buy_base": 3837.55,
          "taker_buy_quote": 481854.64175
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 125.26,
          "high": 125.55,
          "low": 125.17,
          "close": 125.3,
          "volume": 3379.014,
          "close_time": 1767304799999,
          "quote_volume": 423380.9396,
          "trades": 917,
          "taker_buy_base": 1578.626,
          "taker_buy_quote": 197792.01346
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 125.31,
          "high": 126.12,
          "low": 125.23,
          "close": 125.93,
          "volume": 7446.225,
          "close_time": 1767308399999,
          "quote_volume": 935487.62058,
          "trades": 2055,
          "taker_buy_base": 4776.462,
          "taker_buy_quote": 600215.58161
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 125.94,
          "high": 127.11,
          "low": 125.63,
          "close": 126.76,
          "volume": 28803.8,
          "close_time": 1767311999999,
          "quote_volume": 3646851.03226,
          "trades": 4370,
          "taker_buy_base": 20503.096,
          "taker_buy_quote": 2596658.97464
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 126.77,
          "high": 127.01,
          "low": 126.28,
          "close": 126.64,
          "volume": 16116.759,
          "close_time": 1767315599999,
          "quote_volume": 2040790.18396,
          "trades": 4951,
          "taker_buy_base": 8627.452,
          "taker_buy_quote": 1092804.84664
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 126.65,
          "high": 126.82,
          "low": 125.94,
          "close": 126.05,
          "volume": 13743.158,
          "close_time": 1767319199999,
          "quote_volume": 1736526.19334,
          "trades": 3927,
          "taker_buy_base": 3770.548,
          "taker_buy_quote": 476442.51851
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 126.05,
          "high": 126.55,
          "low": 125.74,
          "close": 126.44,
          "volume": 3825.778,
          "close_time": 1767322799999,
          "quote_volume": 482195.03536,
          "trades": 2540,
          "taker_buy_base": 1969.508,
          "taker_buy_quote": 248331.36874
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 126.45,
          "high": 127.88,
          "low": 126.32,
          "close": 127.4,
          "volume": 26434.283,
          "close_time": 1767326399999,
          "quote_volume": 3363484.60428,
          "trades": 9424,
          "taker_buy_base": 17479.961,
          "taker_buy_quote": 2223204.53152
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 127.41,
          "high": 127.6,
          "low": 126.81,
          "close": 126.84,
          "volume": 7794.046,
          "close_time": 1767329999999,
          "quote_volume": 990449.65613,
          "trades": 3197,
          "taker_buy_base": 3502.415,
          "taker_buy_quote": 445132.90186
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 126.84,
          "high": 127.29,
          "low": 126.61,
          "close": 127.19,
          "volume": 6887.177,
          "close_time": 1767333599999,
          "quote_volume": 873998.34393,
          "trades": 1814,
          "taker_buy_base": 3676.838,
          "taker_buy_quote": 466920.72759
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 127.2,
          "high": 127.59,
          "low": 127.12,
          "close": 127.19,
          "volume": 10952.904,
          "close_time": 1767337199999,
          "quote_volume": 1394833.14807,
          "trades": 2253,
          "taker_buy_base": 6162.29,
          "taker_buy_quote": 784900.7431
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 127.2,
          "high": 127.43,
          "low": 126.76,
          "close": 127.0,
          "volume": 8188.405,
          "close_time": 1767340799999,
          "quote_volume": 1040652.18691,
          "trades": 1769,
          "taker_buy_base": 4476.267,
          "taker_buy_quote": 568886.58043
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 127.0,
          "high": 127.85,
          "low": 127.0,
          "close": 127.82,
          "volume": 11534.251,
          "close_time": 1767344399999,
          "quote_volume": 1470302.2159,
          "trades": 2377,
          "taker_buy_base": 6635.506,
          "taker_buy_quote": 846025.66519
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 127.82,
          "high": 129.76,
          "low": 127.7,
          "close": 129.25,
          "volume": 42675.57,
          "close_time": 1767347999999,
          "quote_volume": 5499015.34596,
          "trades": 8830,
          "taker_buy_base": 27416.362,
          "taker_buy_quote": 3533294.36632
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 129.27,
          "high": 129.87,
          "low": 128.76,
          "close": 128.84,
          "volume": 21443.116,
          "close_time": 1767351599999,
          "quote_volume": 2771810.62646,
          "trades": 4521,
          "taker_buy_base": 12019.48,
          "taker_buy_quote": 1553974.5714
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 128.85,
          "high": 128.88,
          "low": 127.89,
          "close": 128.11,
          "volume": 13977.895,
          "close_time": 1767355199999,
          "quote_volume": 1792403.19035,
          "trades": 3559,
          "taker_buy_base": 5283.253,
          "taker_buy_quote": 677762.72425
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 128.09,
          "high": 128.55,
          "low": 127.8,
          "close": 128.33,
          "volume": 9663.188,
          "close_time": 1767358799999,
          "quote_volume": 1237966.89234,
          "trades": 2523,
          "taker_buy_base": 4295.739,
          "taker_buy_quote": 550334.78893
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 128.33,
          "high": 128.71,
          "low": 128.17,
          "close": 128.29,
          "volume": 14771.686,
          "close_time": 1767362399999,
          "quote_volume": 1897346.17772,
          "trades": 2824,
          "taker_buy_base": 7627.756,
          "taker_buy_quote": 979611.84895
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 128.28,
          "high": 129.56,
          "low": 126.75,
          "close": 128.67,
          "volume": 54879.081,
          "close_time": 1767365999999,
          "quote_volume": 7034458.54479,
          "trades": 11395,
          "taker_buy_base": 28892.114,
          "taker_buy_quote": 3704849.04876
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 128.67,
          "high": 129.47,
          "low": 127.36,
          "close": 128.92,
          "volume": 29597.449,
          "close_time": 1767369599999,
          "quote_volume": 3801823.06675,
          "trades": 8274,
          "taker_buy_base": 16488.216,
          "taker_buy_quote": 2116762.55565
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 128.91,
          "high": 131.73,
          "low": 128.62,
          "close": 130.87,
          "volume": 75572.174,
          "close_time": 1767373199999,
          "quote_volume": 9863407.66034,
          "trades": 13770,
          "taker_buy_base": 42427.362,
          "taker_buy_quote": 5535778.54652
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 130.87,
          "high": 132.29,
          "low": 130.64,
          "close": 131.39,
          "volume": 41663.519,
          "close_time": 1767376799999,
          "quote_volume": 5475856.21997,
          "trades": 8445,
          "taker_buy_base": 23947.984,
          "taker_buy_quote": 3148143.92479
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 131.39,
          "high": 132.0,
          "low": 130.31,
          "close": 130.76,
          "volume": 31508.687,
          "close_time": 1767380399999,
          "quote_volume": 4134449.19463,
          "trades": 5944,
          "taker_buy_base": 16411.531,
          "taker_buy_quote": 2153643.04054
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 130.75,
          "high": 131.81,
          "low": 130.58,
          "close": 131.55,
          "volume": 18863.514,
          "close_time": 1767383999999,
          "quote_volume": 2478070.91177,
          "trades": 3919,
          "taker_buy_base": 11108.035,
          "taker_buy_quote": 1459247.60536
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 131.59,
          "high": 132.1,
          "low": 130.77,
          "close": 131.09,
          "volume": 15205.9,
          "close_time": 1767387599999,
          "quote_volume": 1999575.15358,
          "trades": 4337,
          "taker_buy_base": 8096.982,
          "taker_buy_quote": 1065400.07584
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 131.12,
          "high": 132.11,
          "low": 131.12,
          "close": 131.88,
          "volume": 11951.335,
          "close_time": 1767391199999,
          "quote_volume": 1573202.31943,
          "trades": 3012,
          "taker_buy_base": 6867.927,
          "taker_buy_quote": 904320.11407
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 131.88,
          "high": 133.21,
          "low": 131.86,
          "close": 132.6,
          "volume": 30839.335,
          "close_time": 1767394799999,
          "quote_volume": 4093808.60985,
          "trades": 7017,
          "taker_buy_base": 19713.242,
          "taker_buy_quote": 2617086.655
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 132.6,
          "high": 132.71,
          "low": 131.85,
          "close": 132.26,
          "volume": 17250.267,
          "close_time": 1767398399999,
          "quote_volume": 2282968.52401,
          "trades": 3434,
          "taker_buy_base": 8641.571,
          "taker_buy_quote": 1143907.62577
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 132.25,
          "high": 132.9,
          "low": 132.23,
          "close": 132.5,
          "volume": 17645.05,
          "close_time": 1767401999999,
          "quote_volume": 2340262.89441,
          "trades": 7184,
          "taker_buy_base": 11837.812,
          "taker_buy_quote": 1570024.80551
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 132.51,
          "high": 132.94,
          "low": 132.34,
          "close": 132.6,
          "volume": 6732.18,
          "close_time": 1767405599999,
          "quote_volume": 892593.58448,
          "trades": 2834,
          "taker_buy_base": 4547.014,
          "taker_buy_quote": 602841.1298
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 132.61,
          "high": 133.05,
          "low": 131.93,
          "close": 132.83,
          "volume": 19573.149,
          "close_time": 1767409199999,
          "quote_volume": 2591677.85272,
          "trades": 5537,
          "taker_buy_base": 9788.563,
          "taker_buy_quote": 1297465.61973
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 132.83,
          "high": 133.12,
          "low": 132.16,
          "close": 132.8,
          "volume": 8216.168,
          "close_time": 1767412799999,
          "quote_volume": 1089897.80625,
          "trades": 5276,
          "taker_buy_base": 4193.544,
          "taker_buy_quote": 556325.42388
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 132.81,
          "high": 132.87,
          "low": 132.16,
          "close": 132.33,
          "volume": 5457.9,
          "close_time": 1767416399999,
          "quote_volume": 723126.01604,
          "trades": 2976,
          "taker_buy_base": 2258.953,
          "taker_buy_quote": 299276.2231
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 132.33,
          "high": 132.49,
          "low": 131.61,
          "close": 131.85,
          "volume": 7693.546,
          "close_time": 1767419999999,
          "quote_volume": 1015847.72283,
          "trades": 3901,
          "taker_buy_base": 3358.645,
          "taker_buy_quote": 443438.52771
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 131.86,
          "high": 132.26,
          "low": 131.03,
          "close": 131.16,
          "volume": 8097.352,
          "close_time": 1767423599999,
          "quote_volume": 1065741.76364,
          "trades": 3784,
          "taker_buy_base": 3803.785,
          "taker_buy_quote": 500979.87567
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 131.15,
          "high": 131.35,
          "low": 129.57,
          "close": 130.07,
          "volume": 30716.694,
          "close_time": 1767427199999,
          "quote_volume": 4001754.13072,
          "trades": 10354,
          "taker_buy_base": 12560.108,
          "taker_buy_quote": 1636095.06074
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 130.07,
          "high": 131.02,
          "low": 129.76,
          "close": 130.67,
          "volume": 21279.006,
          "close_time": 1767430799999,
          "quote_volume": 2774981.96839,
          "trades": 8496,
          "taker_buy_base": 9422.808,
          "taker_buy_quote": 1230181.83689
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 130.68,
          "high": 131.44,
          "low": 130.36,
          "close": 131.14,
          "volume": 9734.798,
          "close_time": 1767434399999,
          "quote_volume": 1275272.19223,
          "trades": 5594,
          "taker_buy_base": 5589.182,
          "taker_buy_quote": 732152.26957
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 131.15,
          "high": 131.2,
          "low": 130.74,
          "close": 130.93,
          "volume": 15774.091,
          "close_time": 1767437999999,
          "quote_volume": 2067308.18151,
          "trades": 4649,
          "taker_buy_base": 4373.824,
          "taker_buy_quote": 573101.13122
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 130.93,
          "high": 130.96,
          "low": 130.43,
          "close": 130.67,
          "volume": 9406.762,
          "close_time": 1767441599999,
          "quote_volume": 1229468.29167,
          "trades": 3879,
          "taker_buy_base": 6592.192,
          "taker_buy_quote": 861604.86381
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 130.67,
          "high": 130.9,
          "low": 130.46,
          "close": 130.85,
          "volume": 13756.045,
          "close_time": 1767445199999,
          "quote_volume": 1798283.90438,
          "trades": 4173,
          "taker_buy_base": 9510.067,
          "taker_buy_quote": 1243484.50047
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 130.86,
          "high": 131.35,
          "low": 130.77,
          "close": 131.26,
          "volume": 8704.304,
          "close_time": 1767448799999,
          "quote_volume": 1141558.92632,
          "trades": 2686,
          "taker_buy_base": 5116.766,
          "taker_buy_quote": 671048.85089
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 131.26,
          "high": 132.14,
          "low": 131.09,
          "close": 131.96,
          "volume": 10726.701,
          "close_time": 1767452399999,
          "quote_volume": 1412641.11311,
          "trades": 3159,
          "taker_buy_base": 6568.804,
          "taker_buy_quote": 865246.15592
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 131.97,
          "high": 131.97,
          "low": 131.2,
          "close": 131.42,
          "volume": 11928.515,
          "close_time": 1767455999999,
          "quote_volume": 1568476.33379,
          "trades": 2018,
          "taker_buy_base": 3799.882,
          "taker_buy_quote": 499824.66149
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 131.44,
          "high": 131.95,
          "low": 131.43,
          "close": 131.71,
          "volume": 9780.909,
          "close_time": 1767459599999,
          "quote_volume": 1288458.55897,
          "trades": 2153,
          "taker_buy_base": 4063.133,
          "taker_buy_quote": 535230.94078
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 131.72,
          "high": 131.99,
          "low": 131.6,
          "close": 131.83,
          "volume": 3071.513,
          "close_time": 1767463199999,
          "quote_volume": 404845.61231,
          "trades": 1242,
          "taker_buy_base": 1730.85,
          "taker_buy_quote": 228139.39965
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 131.85,
          "high": 132.07,
          "low": 131.56,
          "close": 131.91,
          "volume": 7921.814,
          "close_time": 1767466799999,
          "quote_volume": 1044362.43567,
          "trades": 1655,
          "taker_buy_base": 3332.85,
          "taker_buy_quote": 439606.78656
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 131.91,
          "high": 131.91,
          "low": 131.62,
          "close": 131.74,
          "volume": 4261.422,
          "close_time": 1767470399999,
          "quote_volume": 561356.7624,
          "trades": 1318,
          "taker_buy_base": 2636.769,
          "taker_buy_quote": 347332.18153
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 131.75,
          "high": 131.99,
          "low": 131.3,
          "close": 131.95,
          "volume": 7108.924,
          "close_time": 1767473999999,
          "quote_volume": 935918.86203,
          "trades": 1781,
          "taker_buy_base": 4174.729,
          "taker_buy_quote": 549874.92266
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 131.95,
          "high": 133.0,
          "low": 131.76,
          "close": 132.81,
          "volume": 9787.242,
          "close_time": 1767477599999,
          "quote_volume": 1296812.49932,
          "trades": 3321,
          "taker_buy_base": 5707.204,
          "taker_buy_quote": 756356.577
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 132.82,
          "high": 133.92,
          "low": 132.54,
          "close": 133.36,
          "volume": 20859.075,
          "close_time": 1767481199999,
          "quote_volume": 2778223.19047,
          "trades": 4562,
          "taker_buy_base": 11304.462,
          "taker_buy_quote": 1505759.99459
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 133.38,
          "high": 133.71,
          "low": 133.05,
          "close": 133.33,
          "volume": 9281.446,
          "close_time": 1767484799999,
          "quote_volume": 1238367.87273,
          "trades": 2536,
          "taker_buy_base": 4940.179,
          "taker_buy_quote": 659131.52154
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 133.33,
          "high": 134.93,
          "low": 133.28,
          "close": 134.53,
          "volume": 34348.838,
          "close_time": 1767488399999,
          "quote_volume": 4614669.36991,
          "trades": 12885,
          "taker_buy_base": 21279.41,
          "taker_buy_quote": 2858945.16338
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 134.53,
          "high": 134.72,
          "low": 133.4,
          "close": 133.92,
          "volume": 13865.431,
          "close_time": 1767491999999,
          "quote_volume": 1856339.73389,
          "trades": 5124,
          "taker_buy_base": 6730.795,
          "taker_buy_quote": 900958.53491
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 133.92,
          "high": 133.98,
          "low": 133.45,
          "close": 133.69,
          "volume": 9534.489,
          "close_time": 1767495599999,
          "quote_volume": 1275859.52524,
          "trades": 2722,
          "taker_buy_base": 4188.342,
          "taker_buy_quote": 560265.20875
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 133.7,
          "high": 134.67,
          "low": 133.63,
          "close": 134.58,
          "volume": 8857.774,
          "close_time": 1767499199999,
          "quote_volume": 1188699.51441,
          "trades": 3484,
          "taker_buy_base": 5300.518,
          "taker_buy_quote": 711505.09749
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 134.58,
          "high": 134.83,
          "low": 134.23,
          "close": 134.25,
          "volume": 9636.872,
          "close_time": 1767502799999,
          "quote_volume": 1296245.39921,
          "trades": 3555,
          "taker_buy_base": 4452.871,
          "taker_buy_quote": 599028.75081
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 134.27,
          "high": 134.57,
          "low": 134.25,
          "close": 134.53,
          "volume": 5641.961,
          "close_time": 1767506399999,
          "quote_volume": 758376.52127,
          "trades": 2433,
          "taker_buy_base": 3492.977,
          "taker_buy_quote": 469522.93596
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 134.54,
          "high": 134.98,
          "low": 133.65,
          "close": 133.71,
          "volume": 16061.451,
          "close_time": 1767509999999,
          "quote_volume": 2156984.0462,
          "trades": 6640,
          "taker_buy_base": 8579.264,
          "taker_buy_quote": 1153105.85694
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 133.71,
          "high": 134.11,
          "low": 133.65,
          "close": 133.78,
          "volume": 17579.009,
          "close_time": 1767513599999,
          "quote_volume": 2353755.89388,
          "trades": 6247,
          "taker_buy_base": 5852.166,
          "taker_buy_quote": 783511.42276
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 133.79,
          "high": 134.15,
          "low": 133.19,
          "close": 134.09,
          "volume": 16423.628,
          "close_time": 1767517199999,
          "quote_volume": 2193672.2149,
          "trades": 5031,
          "taker_buy_base": 6357.334,
          "taker_buy_quote": 849231.89008
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 134.08,
          "high": 134.59,
          "low": 133.82,
          "close": 134.3,
          "volume": 9408.189,
          "close_time": 1767520799999,
          "quote_volume": 1262735.0163,
          "trades": 3547,
          "taker_buy_base": 5538.043,
          "taker_buy_quote": 743406.65195
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 134.29,
          "high": 134.85,
          "low": 134.2,
          "close": 134.67,
          "volume": 27785.744,
          "close_time": 1767524399999,
          "quote_volume": 3737207.64394,
          "trades": 5337,
          "taker_buy_base": 19722.069,
          "taker_buy_quote": 2652759.00202
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 134.67,
          "high": 134.67,
          "low": 134.14,
          "close": 134.35,
          "volume": 12085.513,
          "close_time": 1767527999999,
          "quote_volume": 1624390.85624,
          "trades": 5345,
          "taker_buy_base": 4624.108,
          "taker_buy_quote": 621593.10688
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 134.35,
          "high": 134.87,
          "low": 134.17,
          "close": 134.29,
          "volume": 12673.236,
          "close_time": 1767531599999,
          "quote_volume": 1703813.34842,
          "trades": 4118,
          "taker_buy_base": 6822.459,
          "taker_buy_quote": 917125.58354
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 134.29,
          "high": 134.53,
          "low": 133.72,
          "close": 134.51,
          "volume": 10098.238,
          "close_time": 1767535199999,
          "quote_volume": 1354232.21973,
          "trades": 4717,
          "taker_buy_base": 5558.117,
          "taker_buy_quote": 745704.47824
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 134.5,
          "high": 134.95,
          "low": 134.25,
          "close": 134.93,
          "volume": 16963.941,
          "close_time": 1767538799999,
          "quote_volume": 2282152.49001,
          "trades": 3948,
          "taker_buy_base": 6569.692,
          "taker_buy_quote": 884446.67496
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 134.93,
          "high": 135.32,
          "low": 134.25,
          "close": 134.87,
          "volume": 20139.219,
          "close_time": 1767542399999,
          "quote_volume": 2717381.85649,
          "trades": 6196,
          "taker_buy_base": 9736.963,
          "taker_buy_quote": 1313718.25186
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 134.86,
          "high": 135.5,
          "low": 134.71,
          "close": 135.08,
          "volume": 11100.54,
          "close_time": 1767545999999,
          "quote_volume": 1499721.44163,
          "trades": 3248,
          "taker_buy_base": 5542.729,
          "taker_buy_quote": 748997.50197
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 135.08,
          "high": 135.33,
          "low": 134.77,
          "close": 134.8,
          "volume": 13429.149,
          "close_time": 1767549599999,
          "quote_volume": 1812891.93688,
          "trades": 2670,
          "taker_buy_base": 4865.246,
          "taker_buy_quote": 657094.53306
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 134.82,
          "high": 134.85,
          "low": 133.68,
          "close": 134.18,
          "volume": 17561.798,
          "close_time": 1767553199999,
          "quote_volume": 2356894.14482,
          "trades": 4377,
          "taker_buy_base": 7978.034,
          "taker_buy_quote": 1070493.17469
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 134.18,
          "high": 134.18,
          "low": 133.08,
          "close": 133.53,
          "volume": 26945.368,
          "close_time": 1767556799999,
          "quote_volume": 3596124.5766,
          "trades": 4281,
          "taker_buy_base": 11721.325,
          "taker_buy_quote": 1563901.099
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 133.54,
          "high": 134.23,
          "low": 133.37,
          "close": 133.99,
          "volume": 13453.291,
          "close_time": 1767560399999,
          "quote_volume": 1801437.90331,
          "trades": 2482,
          "taker_buy_base": 7253.615,
          "taker_buy_quote": 971649.5628
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 134.0,
          "high": 134.55,
          "low": 133.69,
          "close": 133.89,
          "volume": 10991.424,
          "close_time": 1767563999999,
          "quote_volume": 1474178.90061,
          "trades": 2658,
          "taker_buy_base": 6525.929,
          "taker_buy_quote": 875470.46002
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 133.89,
          "high": 134.39,
          "low": 133.76,
          "close": 134.12,
          "volume": 8358.304,
          "close_time": 1767567599999,
          "quote_volume": 1120790.245,
          "trades": 2003,
          "taker_buy_base": 4970.715,
          "taker_buy_quote": 666549.92562
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 134.15,
          "high": 134.83,
          "low": 133.61,
          "close": 134.15,
          "volume": 11846.227,
          "close_time": 1767571199999,
          "quote_volume": 1589510.93082,
          "trades": 3215,
          "taker_buy_base": 7352.738,
          "taker_buy_quote": 986751.93915
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 134.08,
          "high": 135.78,
          "low": 133.96,
          "close": 135.49,
          "volume": 33422.968,
          "close_time": 1767574799999,
          "quote_volume": 4506444.2943,
          "trades": 10440,
          "taker_buy_base": 21264.95,
          "taker_buy_quote": 2866404.30763
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 135.51,
          "high": 137.71,
          "low": 135.26,
          "close": 136.71,
          "volume": 63706.546,
          "close_time": 1767578399999,
          "quote_volume": 8704191.40721,
          "trades": 18342,
          "taker_buy_base": 29377.043,
          "taker_buy_quote": 4014336.76467
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 136.72,
          "high": 137.19,
          "low": 135.68,
          "close": 136.84,
          "volume": 20684.069,
          "close_time": 1767581999999,
          "quote_volume": 2823964.93864,
          "trades": 8082,
          "taker_buy_base": 10081.682,
          "taker_buy_quote": 1377146.9741
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 136.85,
          "high": 137.28,
          "low": 136.54,
          "close": 136.62,
          "volume": 12441.74,
          "close_time": 1767585599999,
          "quote_volume": 1703157.9835,
          "trades": 4568,
          "taker_buy_base": 7128.938,
          "taker_buy_quote": 975932.88245
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 136.61,
          "high": 136.74,
          "low": 134.93,
          "close": 135.65,
          "volume": 16134.834,
          "close_time": 1767589199999,
          "quote_volume": 2189996.52329,
          "trades": 6766,
          "taker_buy_base": 6923.855,
          "taker_buy_quote": 939731.67418
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 135.65,
          "high": 136.26,
          "low": 134.98,
          "close": 135.03,
          "volume": 13976.312,
          "close_time": 1767592799999,
          "quote_volume": 1897453.46114,
          "trades": 3724,
          "taker_buy_base": 4961.336,
          "taker_buy_quote": 673712.53883
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 135.01,
          "high": 135.65,
          "low": 134.58,
          "close": 135.56,
          "volume": 21032.294,
          "close_time": 1767596399999,
          "quote_volume": 2843814.88104,
          "trades": 4416,
          "taker_buy_base": 12278.921,
          "taker_buy_quote": 1660849.09112
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 135.56,
          "high": 135.71,
          "low": 135.07,
          "close": 135.38,
          "volume": 13411.559,
          "close_time": 1767599999999,
          "quote_volume": 1814999.85886,
          "trades": 2904,
          "taker_buy_base": 6688.86,
          "taker_buy_quote": 905607.268
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 135.39,
          "high": 135.9,
          "low": 135.15,
          "close": 135.15,
          "volume": 14026.525,
          "close_time": 1767603599999,
          "quote_volume": 1900762.32507,
          "trades": 3349,
          "taker_buy_base": 8306.144,
          "taker_buy_quote": 1125891.11747
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 135.16,
          "high": 135.63,
          "low": 134.69,
          "close": 135.39,
          "volume": 15848.726,
          "close_time": 1767607199999,
          "quote_volume": 2140955.72572,
          "trades": 3315,
          "taker_buy_base": 7613.745,
          "taker_buy_quote": 1028999.77501
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 135.4,
          "high": 135.99,
          "low": 135.24,
          "close": 135.77,
          "volume": 13160.879,
          "close_time": 1767610799999,
          "quote_volume": 1785498.28359,
          "trades": 2768,
          "taker_buy_base": 7336.385,
          "taker_buy_quote": 995275.57422
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 135.78,
          "high": 135.78,
          "low": 135.2,
          "close": 135.7,
          "volume": 14837.97,
          "close_time": 1767614399999,
          "quote_volume": 2010265.53968,
          "trades": 2754,
          "taker_buy_base": 9225.991,
          "taker_buy_quote": 1249919.81644
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 135.72,
          "high": 135.76,
          "low": 134.86,
          "close": 135.07,
          "volume": 12428.553,
          "close_time": 1767617999999,
          "quote_volume": 1681225.24471,
          "trades": 2820,
          "taker_buy_base": 5482.616,
          "taker_buy_quote": 741789.83298
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 135.08,
          "high": 135.33,
          "low": 133.24,
          "close": 133.77,
          "volume": 34731.303,
          "close_time": 1767621599999,
          "quote_volume": 4653519.0876,
          "trades": 6760,
          "taker_buy_base": 13564.024,
          "taker_buy_quote": 1818000.72528
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 133.76,
          "high": 135.56,
          "low": 133.13,
          "close": 134.94,
          "volume": 70089.415,
          "close_time": 1767625199999,
          "quote_volume": 9397470.80177,
          "trades": 11323,
          "taker_buy_base": 36309.346,
          "taker_buy_quote": 4870349.46338
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 134.95,
          "high": 136.43,
          "low": 134.11,
          "close": 136.12,
          "volume": 52590.74,
          "close_time": 1767628799999,
          "quote_volume": 7114252.97372,
          "trades": 9202,
          "taker_buy_base": 23949.803,
          "taker_buy_quote": 3244539.79136
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 136.12,
          "high": 136.29,
          "low": 134.97,
          "close": 135.4,
          "volume": 25209.163,
          "close_time": 1767632399999,
          "quote_volume": 3416910.00232,
          "trades": 5114,
          "taker_buy_base": 10860.314,
          "taker_buy_quote": 1471751.90295
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 135.4,
          "high": 136.85,
          "low": 134.31,
          "close": 136.53,
          "volume": 32524.846,
          "close_time": 1767635999999,
          "quote_volume": 4410766.21799,
          "trades": 6810,
          "taker_buy_base": 19411.215,
          "taker_buy_quote": 2634276.56002
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 136.53,
          "high": 137.58,
          "low": 135.68,
          "close": 137.4,
          "volume": 35062.561,
          "close_time": 1767639599999,
          "quote_volume": 4789035.38218,
          "trades": 7104,
          "taker_buy_base": 20769.189,
          "taker_buy_quote": 2838395.73976
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 137.39,
          "high": 138.84,
          "low": 137.1,
          "close": 138.22,
          "volume": 62080.093,
          "close_time": 1767643199999,
          "quote_volume": 8573100.40776,
          "trades": 10529,
          "taker_buy_base": 32577.268,
          "taker_buy_quote": 4500544.54352
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 138.23,
          "high": 139.87,
          "low": 137.75,
          "close": 137.88,
          "volume": 54843.787,
          "close_time": 1767646799999,
          "quote_volume": 7610178.42489,
          "trades": 10156,
          "taker_buy_base": 30402.94,
          "taker_buy_quote": 4220403.56033
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 137.94,
          "high": 138.76,
          "low": 137.9,
          "close": 138.42,
          "volume": 23303.045,
          "close_time": 1767650399999,
          "quote_volume": 3221915.13318,
          "trades": 3870,
          "taker_buy_base": 13417.584,
          "taker_buy_quote": 1855194.127
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 138.42,
          "high": 139.21,
          "low": 138.31,
          "close": 138.82,
          "volume": 14623.134,
          "close_time": 1767653999999,
          "quote_volume": 2028946.91474,
          "trades": 3010,
          "taker_buy_base": 7620.018,
          "taker_buy_quote": 1057199.80777
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 138.84,
          "high": 138.98,
          "low": 137.91,
          "close": 137.92,
          "volume": 15577.757,
          "close_time": 1767657599999,
          "quote_volume": 2156994.95082,
          "trades": 2742,
          "taker_buy_base": 7338.346,
          "taker_buy_quote": 1016380.11828
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 137.93,
          "high": 138.23,
          "low": 136.92,
          "close": 137.75,
          "volume": 26520.053,
          "close_time": 1767661199999,
          "quote_volume": 3647838.25636,
          "trades": 6254,
          "taker_buy_base": 12822.748,
          "taker_buy_quote": 1763360.26019
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 137.74,
          "high": 138.55,
          "low": 137.35,
          "close": 137.58,
          "volume": 25345.617,
          "close_time": 1767664799999,
          "quote_volume": 3496735.57084,
          "trades": 6919,
          "taker_buy_base": 16597.22,
          "taker_buy_quote": 2289935.49086
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 137.59,
          "high": 138.02,
          "low": 137.33,
          "close": 137.63,
          "volume": 13021.021,
          "close_time": 1767668399999,
          "quote_volume": 1792793.65078,
          "trades": 4452,
          "taker_buy_base": 7721.354,
          "taker_buy_quote": 1063028.11181
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 137.63,
          "high": 138.65,
          "low": 137.59,
          "close": 138.39,
          "volume": 11568.925,
          "close_time": 1767671999999,
          "quote_volume": 1597986.17266,
          "trades": 3909,
          "taker_buy_base": 5917.245,
          "taker_buy_quote": 817534.7762
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 138.4,
          "high": 139.02,
          "low": 138.22,
          "close": 138.44,
          "volume": 21488.731,
          "close_time": 1767675599999,
          "quote_volume": 2980281.92948,
          "trades": 4336,
          "taker_buy_base": 10601.075,
          "taker_buy_quote": 1470490.25246
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 138.46,
          "high": 140.05,
          "low": 138.1,
          "close": 139.55,
          "volume": 38442.526,
          "close_time": 1767679199999,
          "quote_volume": 5346317.87955,
          "trades": 6793,
          "taker_buy_base": 24581.541,
          "taker_buy_quote": 3420770.83198
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 139.56,
          "high": 139.75,
          "low": 138.82,
          "close": 138.98,
          "volume": 24709.748,
          "close_time": 1767682799999,
          "quote_volume": 3441035.14699,
          "trades": 4463,
          "taker_buy_base": 14226.443,
          "taker_buy_quote": 1981257.49697
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 139.0,
          "high": 139.08,
          "low": 137.32,
          "close": 137.58,
          "volume": 30020.14,
          "close_time": 1767686399999,
          "quote_volume": 4142220.94271,
          "trades": 5797,
          "taker_buy_base": 16376.031,
          "taker_buy_quote": 2259995.89356
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 137.58,
          "high": 138.18,
          "low": 137.38,
          "close": 137.59,
          "volume": 19157.595,
          "close_time": 1767689999999,
          "quote_volume": 2639361.01437,
          "trades": 3054,
          "taker_buy_base": 10783.864,
          "taker_buy_quote": 1485692.40825
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 137.58,
          "high": 138.4,
          "low": 137.48,
          "close": 137.73,
          "volume": 15475.3,
          "close_time": 1767693599999,
          "quote_volume": 2136631.30247,
          "trades": 3330,
          "taker_buy_base": 9609.03,
          "taker_buy_quote": 1326943.63543
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 137.75,
          "high": 138.12,
          "low": 137.4,
          "close": 137.71,
          "volume": 15611.487,
          "close_time": 1767697199999,
          "quote_volume": 2151445.11153,
          "trades": 2698,
          "taker_buy_base": 7746.861,
          "taker_buy_quote": 1067928.52823
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 137.72,
          "high": 139.69,
          "low": 137.63,
          "close": 139.48,
          "volume": 34106.49,
          "close_time": 1767700799999,
          "quote_volume": 4736532.23265,
          "trades": 5897,
          "taker_buy_base": 21902.924,
          "taker_buy_quote": 3041126.59004
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 139.48,
          "high": 139.6,
          "low": 138.87,
          "close": 139.07,
          "volume": 15037.59,
          "close_time": 1767704399999,
          "quote_volume": 2093563.94039,
          "trades": 4029,
          "taker_buy_base": 6749.409,
          "taker_buy_quote": 939797.91138
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 139.07,
          "high": 139.42,
          "low": 138.71,
          "close": 139.08,
          "volume": 26556.091,
          "close_time": 1767707999999,
          "quote_volume": 3693185.78385,
          "trades": 6576,
          "taker_buy_base": 13380.25,
          "taker_buy_quote": 1861051.26766
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 139.08,
          "high": 143.47,
          "low": 139.08,
          "close": 141.97,
          "volume": 181974.345,
          "close_time": 1767711599999,
          "quote_volume": 25826356.02267,
          "trades": 45789,
          "taker_buy_base": 105687.528,
          "taker_buy_quote": 14993616.75555
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 141.97,
          "high": 143.2,
          "low": 141.02,
          "close": 141.58,
          "volume": 68967.851,
          "close_time": 1767715199999,
          "quote_volume": 9803296.51858,
          "trades": 19041,
          "taker_buy_base": 37164.686,
          "taker_buy_quote": 5283591.38785
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 141.57,
          "high": 141.95,
          "low": 138.14,
          "close": 138.9,
          "volume": 97427.53,
          "close_time": 1767718799999,
          "quote_volume": 13613238.44386,
          "trades": 30057,
          "taker_buy_base": 49324.221,
          "taker_buy_quote": 6895674.09974
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 138.89,
          "high": 139.16,
          "low": 136.38,
          "close": 136.47,
          "volume": 71592.477,
          "close_time": 1767722399999,
          "quote_volume": 9846361.74442,
          "trades": 19202,
          "taker_buy_base": 31213.333,
          "taker_buy_quote": 4294130.55812
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 136.47,
          "high": 137.95,
          "low": 136.15,
          "close": 137.53,
          "volume": 54279.904,
          "close_time": 1767725999999,
          "quote_volume": 7455025.98564,
          "trades": 14350,
          "taker_buy_base": 31584.247,
          "taker_buy_quote": 4338919.87072
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 137.55,
          "high": 138.02,
          "low": 137.23,
          "close": 137.5,
          "volume": 15744.7,
          "close_time": 1767729599999,
          "quote_volume": 2166708.58251,
          "trades": 5683,
          "taker_buy_base": 7385.803,
          "taker_buy_quote": 1016674.50663
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 137.5,
          "high": 139.12,
          "low": 137.46,
          "close": 138.88,
          "volume": 29781.464,
          "close_time": 1767733199999,
          "quote_volume": 4125607.7003,
          "trades": 6530,
          "taker_buy_base": 17654.53,
          "taker_buy_quote": 2445828.55134
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 138.88,
          "high": 141.94,
          "low": 138.63,
          "close": 140.2,
          "volume": 61269.357,
          "close_time": 1767736799999,
          "quote_volume": 8623382.92046,
          "trades": 21814,
          "taker_buy_base": 31711.538,
          "taker_buy_quote": 4461735.33574
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 140.18,
          "high": 140.96,
          "low": 139.49,
          "close": 140.0,
          "volume": 26999.529,
          "close_time": 1767740399999,
          "quote_volume": 3783804.31634,
          "trades": 5091,
          "taker_buy_base": 13813.373,
          "taker_buy_quote": 1935621.58263
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 140.01,
          "high": 141.33,
          "low": 140.0,
          "close": 141.04,
          "volume": 20251.028,
          "close_time": 1767743999999,
          "quote_volume": 2853611.83914,
          "trades": 4230,
          "taker_buy_base": 11547.306,
          "taker_buy_quote": 1626986.11623
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 141.06,
          "high": 141.35,
          "low": 139.75,
          "close": 139.82,
          "volume": 16390.636,
          "close_time": 1767747599999,
          "quote_volume": 2305536.41087,
          "trades": 6810,
          "taker_buy_base": 6130.339,
          "taker_buy_quote": 862621.72145
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 139.82,
          "high": 140.59,
          "low": 138.76,
          "close": 138.86,
          "volume": 33005.746,
          "close_time": 1767751199999,
          "quote_volume": 4610508.7836,
          "trades": 8008,
          "taker_buy_base": 10742.276,
          "taker_buy_quote": 1500014.60511
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 138.86,
          "high": 140.04,
          "low": 138.45,
          "close": 139.87,
          "volume": 24814.106,
          "close_time": 1767754799999,
          "quote_volume": 3453463.40874,
          "trades": 6349,
          "taker_buy_base": 15269.51,
          "taker_buy_quote": 2125507.17823
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 139.88,
          "high": 140.5,
          "low": 139.33,
          "close": 139.51,
          "volume": 11669.304,
          "close_time": 1767758399999,
          "quote_volume": 1631980.04583,
          "trades": 5212,
          "taker_buy_base": 5345.704,
          "taker_buy_quote": 747898.31678
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 139.52,
          "high": 139.65,
          "low": 138.68,
          "close": 138.72,
          "volume": 6622.62,
          "close_time": 1767761999999,
          "quote_volume": 921452.00718,
          "trades": 2474,
          "taker_buy_base": 3396.223,
          "taker_buy_quote": 472600.8673
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 138.72,
          "high": 139.27,
          "low": 138.1,
          "close": 138.46,
          "volume": 20064.028,
          "close_time": 1767765599999,
          "quote_volume": 2781734.07043,
          "trades": 3629,
          "taker_buy_base": 10538.161,
          "taker_buy_quote": 1461304.34817
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 138.46,
          "high": 139.01,
          "low": 138.4,
          "close": 138.73,
          "volume": 7828.511,
          "close_time": 1767769199999,
          "quote_volume": 1086154.42951,
          "trades": 1948,
          "taker_buy_base": 2979.957,
          "taker_buy_quote": 413427.01718
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 138.73,
          "high": 139.35,
          "low": 138.72,
          "close": 139.3,
          "volume": 8567.527,
          "close_time": 1767772799999,
          "quote_volume": 1192043.12475,
          "trades": 2116,
          "taker_buy_base": 4781.917,
          "taker_buy_quote": 665298.6007
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 139.31,
          "high": 139.71,
          "low": 139.0,
          "close": 139.3,
          "volume": 15075.431,
          "close_time": 1767776399999,
          "quote_volume": 2101844.19265,
          "trades": 3552,
          "taker_buy_base": 7619.467,
          "taker_buy_quote": 1062609.75338
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 139.33,
          "high": 139.38,
          "low": 136.5,
          "close": 136.83,
          "volume": 38112.559,
          "close_time": 1767779999999,
          "quote_volume": 5240451.28721,
          "trades": 9126,
          "taker_buy_base": 14615.45,
          "taker_buy_quote": 2007916.01019
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 136.82,
          "high": 137.65,
          "low": 136.68,
          "close": 137.5,
          "volume": 17311.154,
          "close_time": 1767783599999,
          "quote_volume": 2375180.06666,
          "trades": 4050,
          "taker_buy_base": 10616.757,
          "taker_buy_quote": 1456312.94815
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 137.5,
          "high": 138.14,
          "low": 137.44,
          "close": 137.84,
          "volume": 10674.322,
          "close_time": 1767787199999,
          "quote_volume": 1471973.92546,
          "trades": 3159,
          "taker_buy_base": 5816.839,
          "taker_buy_quote": 802054.58422
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 137.86,
          "high": 138.13,
          "low": 137.54,
          "close": 137.84,
          "volume": 7541.99,
          "close_time": 1767790799999,
          "quote_volume": 1039304.9731,
          "trades": 2282,
          "taker_buy_base": 2453.963,
          "taker_buy_quote": 338148.8891
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 137.85,
          "high": 138.43,
          "low": 137.47,
          "close": 138.06,
          "volume": 15744.878,
          "close_time": 1767794399999,
          "quote_volume": 2173328.67543,
          "trades": 3522,
          "taker_buy_base": 7320.886,
          "taker_buy_quote": 1010662.9522
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 138.07,
          "high": 138.12,
          "low": 136.53,
          "close": 137.94,
          "volume": 41366.894,
          "close_time": 1767797999999,
          "quote_volume": 5680441.31854,
          "trades": 7549,
          "taker_buy_base": 16498.225,
          "taker_buy_quote": 2266602.61011
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 137.95,
          "high": 137.99,
          "low": 135.13,
          "close": 135.62,
          "volume": 64132.847,
          "close_time": 1767801599999,
          "quote_volume": 8717414.72965,
          "trades": 10463,
          "taker_buy_base": 28598.503,
          "taker_buy_quote": 3886757.16037
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 135.62,
          "high": 136.59,
          "low": 135.23,
          "close": 135.61,
          "volume": 30601.239,
          "close_time": 1767805199999,
          "quote_volume": 4156866.45942,
          "trades": 4556,
          "taker_buy_base": 18447.212,
          "taker_buy_quote": 2504810.40794
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 135.62,
          "high": 136.4,
          "low": 135.31,
          "close": 135.52,
          "volume": 22559.299,
          "close_time": 1767808799999,
          "quote_volume": 3062372.09186,
          "trades": 3626,
          "taker_buy_base": 12350.382,
          "taker_buy_quote": 1676080.23909
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 135.51,
          "high": 135.83,
          "low": 134.67,
          "close": 135.17,
          "volume": 36986.309,
          "close_time": 1767812399999,
          "quote_volume": 5001601.86813,
          "trades": 6075,
          "taker_buy_base": 19214.005,
          "taker_buy_quote": 2598883.07695
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 135.17,
          "high": 135.87,
          "low": 134.26,
          "close": 135.65,
          "volume": 24119.823,
          "close_time": 1767815999999,
          "quote_volume": 3256713.37461,
          "trades": 5198,
          "taker_buy_base": 12371.663,
          "taker_buy_quote": 1671429.59577
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 135.65,
          "high": 135.92,
          "low": 134.89,
          "close": 135.68,
          "volume": 15812.402,
          "close_time": 1767819599999,
          "quote_volume": 2142536.00613,
          "trades": 3126,
          "taker_buy_base": 9022.359,
          "taker_buy_quote": 1222396.89583
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 135.68,
          "high": 136.23,
          "low": 135.56,
          "close": 136.09,
          "volume": 9734.459,
          "close_time": 1767823199999,
          "quote_volume": 1323893.69045,
          "trades": 2506,
          "taker_buy_base": 5907.584,
          "taker_buy_quote": 803384.28383
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 136.09,
          "high": 136.72,
          "low": 135.67,
          "close": 136.38,
          "volume": 11353.577,
          "close_time": 1767826799999,
          "quote_volume": 1546008.48336,
          "trades": 2940,
          "taker_buy_base": 6463.613,
          "taker_buy_quote": 880500.90711
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 136.39,
          "high": 136.96,
          "low": 135.77,
          "close": 136.29,
          "volume": 23486.828,
          "close_time": 1767830399999,
          "quote_volume": 3206670.56321,
          "trades": 4153,
          "taker_buy_base": 16406.949,
          "taker_buy_quote": 2240587.53993
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 136.3,
          "high": 136.85,
          "low": 135.91,
          "close": 136.72,
          "volume": 9353.325,
          "close_time": 1767833999999,
          "quote_volume": 1275062.64451,
          "trades": 4822,
          "taker_buy_base": 5714.672,
          "taker_buy_quote": 779141.17668
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 136.73,
          "high": 137.3,
          "low": 136.61,
          "close": 136.72,
          "volume": 12581.916,
          "close_time": 1767837599999,
          "quote_volume": 1723028.44608,
          "trades": 3935,
          "taker_buy_base": 7342.093,
          "taker_buy_quote": 1005692.358
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 136.73,
          "high": 137.89,
          "low": 136.49,
          "close": 137.8,
          "volume": 33355.415,
          "close_time": 1767841199999,
          "quote_volume": 4580942.95774,
          "trades": 10157,
          "taker_buy_base": 17278.612,
          "taker_buy_quote": 2374077.59166
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 137.83,
          "high": 138.2,
          "low": 136.46,
          "close": 136.61,
          "volume": 16284.648,
          "close_time": 1767844799999,
          "quote_volume": 2237249.68887,
          "trades": 6158,
          "taker_buy_base": 9294.014,
          "taker_buy_quote": 1277675.31132
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 136.62,
          "high": 138.21,
          "low": 136.32,
          "close": 137.52,
          "volume": 18100.618,
          "close_time": 1767848399999,
          "quote_volume": 2487361.07814,
          "trades": 6367,
          "taker_buy_base": 10748.564,
          "taker_buy_quote": 1476852.19862
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 137.53,
          "high": 137.93,
          "low": 136.38,
          "close": 136.49,
          "volume": 14410.097,
          "close_time": 1767851999999,
          "quote_volume": 1978436.76961,
          "trades": 3339,
          "taker_buy_base": 6666.123,
          "taker_buy_quote": 915574.92861
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 136.51,
          "high": 136.64,
          "low": 134.6,
          "close": 134.7,
          "volume": 32898.044,
          "close_time": 1767855599999,
          "quote_volume": 4450416.26474,
          "trades": 7385,
          "taker_buy_base": 14309.814,
          "taker_buy_quote": 1934905.84679
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 134.72,
          "high": 135.85,
          "low": 133.65,
          "close": 135.73,
          "volume": 29155.662,
          "close_time": 1767859199999,
          "quote_volume": 3929281.60499,
          "trades": 6935,
          "taker_buy_base": 15138.173,
          "taker_buy_quote": 2042065.80379
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 135.74,
          "high": 136.07,
          "low": 134.92,
          "close": 134.97,
          "volume": 20144.293,
          "close_time": 1767862799999,
          "quote_volume": 2733719.62133,
          "trades": 3957,
          "taker_buy_base": 11638.73,
          "taker_buy_quote": 1580528.9409
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 134.98,
          "high": 135.37,
          "low": 134.21,
          "close": 134.34,
          "volume": 17437.9,
          "close_time": 1767866399999,
          "quote_volume": 2347868.9995,
          "trades": 3606,
          "taker_buy_base": 7927.672,
          "taker_buy_quote": 1067601.52808
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 134.34,
          "high": 135.3,
          "low": 133.79,
          "close": 134.98,
          "volume": 18787.572,
          "close_time": 1767869999999,
          "quote_volume": 2527250.80592,
          "trades": 4206,
          "taker_buy_base": 10257.587,
          "taker_buy_quote": 1380533.38671
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 134.97,
          "high": 135.13,
          "low": 134.14,
          "close": 134.62,
          "volume": 22783.361,
          "close_time": 1767873599999,
          "quote_volume": 3065708.17788,
          "trades": 3519,
          "taker_buy_base": 8284.663,
          "taker_buy_quote": 1114863.73772
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 134.64,
          "high": 134.66,
          "low": 133.57,
          "close": 133.99,
          "volume": 20330.711,
          "close_time": 1767877199999,
          "quote_volume": 2725099.6378,
          "trades": 3615,
          "taker_buy_base": 8785.219,
          "taker_buy_quote": 1177751.09833
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 133.98,
          "high": 134.44,
          "low": 133.58,
          "close": 134.35,
          "volume": 18312.751,
          "close_time": 1767880799999,
          "quote_volume": 2454848.76896,
          "trades": 3236,
          "taker_buy_base": 9555.802,
          "taker_buy_quote": 1281323.06543
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 134.34,
          "high": 134.38,
          "low": 132.59,
          "close": 133.92,
          "volume": 70847.699,
          "close_time": 1767884399999,
          "quote_volume": 9465036.51892,
          "trades": 9562,
          "taker_buy_base": 35274.656,
          "taker_buy_quote": 4714062.84834
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 133.91,
          "high": 136.44,
          "low": 133.28,
          "close": 136.33,
          "volume": 67541.41,
          "close_time": 1767887999999,
          "quote_volume": 9125493.7866,
          "trades": 10478,
          "taker_buy_base": 33846.892,
          "taker_buy_quote": 4573911.66032
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 136.3,
          "high": 138.12,
          "low": 136.11,
          "close": 138.07,
          "volume": 57184.232,
          "close_time": 1767891599999,
          "quote_volume": 7821632.43377,
          "trades": 12603,
          "taker_buy_base": 29091.095,
          "taker_buy_quote": 3978809.23778
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 138.07,
          "high": 138.73,
          "low": 137.14,
          "close": 138.64,
          "volume": 36180.668,
          "close_time": 1767895199999,
          "quote_volume": 4994643.98664,
          "trades": 10805,
          "taker_buy_base": 18167.762,
          "taker_buy_quote": 2509109.9302
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 138.64,
          "high": 138.96,
          "low": 137.81,
          "close": 137.98,
          "volume": 30593.782,
          "close_time": 1767898799999,
          "quote_volume": 4232844.88528,
          "trades": 9077,
          "taker_buy_base": 12783.429,
          "taker_buy_quote": 1769890.63977
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 137.99,
          "high": 138.35,
          "low": 137.11,
          "close": 137.42,
          "volume": 23947.548,
          "close_time": 1767902399999,
          "quote_volume": 3297614.83433,
          "trades": 6108,
          "taker_buy_base": 9185.683,
          "taker_buy_quote": 1265237.14719
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 137.43,
          "high": 137.75,
          "low": 136.43,
          "close": 137.58,
          "volume": 30630.956,
          "close_time": 1767905999999,
          "quote_volume": 4199220.57947,
          "trades": 7011,
          "taker_buy_base": 13698.543,
          "taker_buy_quote": 1877777.05837
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 137.59,
          "high": 139.76,
          "low": 137.59,
          "close": 139.52,
          "volume": 97728.972,
          "close_time": 1767909599999,
          "quote_volume": 13567857.59342,
          "trades": 8265,
          "taker_buy_base": 38009.322,
          "taker_buy_quote": 5271930.0584
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 139.53,
          "high": 140.01,
          "low": 138.22,
          "close": 138.79,
          "volume": 170253.735,
          "close_time": 1767913199999,
          "quote_volume": 23787890.48548,
          "trades": 9735,
          "taker_buy_base": 48816.725,
          "taker_buy_quote": 6813213.50661
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 138.8,
          "high": 139.1,
          "low": 138.15,
          "close": 138.28,
          "volume": 22891.697,
          "close_time": 1767916799999,
          "quote_volume": 3173663.10759,
          "trades": 5697,
          "taker_buy_base": 10904.985,
          "taker_buy_quote": 1511439.49232
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 138.28,
          "high": 139.25,
          "low": 138.2,
          "close": 139.02,
          "volume": 22061.807,
          "close_time": 1767920399999,
          "quote_volume": 3062056.51237,
          "trades": 6191,
          "taker_buy_base": 16103.741,
          "taker_buy_quote": 2235483.71569
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 139.03,
          "high": 139.53,
          "low": 137.64,
          "close": 138.19,
          "volume": 27938.531,
          "close_time": 1767923999999,
          "quote_volume": 3869529.71311,
          "trades": 12615,
          "taker_buy_base": 11728.033,
          "taker_buy_quote": 1624377.61891
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 138.19,
          "high": 139.44,
          "low": 138.12,
          "close": 138.85,
          "volume": 19780.19,
          "close_time": 1767927599999,
          "quote_volume": 2750478.91647,
          "trades": 7894,
          "taker_buy_base": 7850.295,
          "taker_buy_quote": 1091302.09982
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 138.86,
          "high": 141.02,
          "low": 138.8,
          "close": 140.68,
          "volume": 43557.321,
          "close_time": 1767931199999,
          "quote_volume": 6101972.24655,
          "trades": 13501,
          "taker_buy_base": 26012.697,
          "taker_buy_quote": 3644499.89047
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 140.68,
          "high": 140.95,
          "low": 139.5,
          "close": 139.62,
          "volume": 13875.269,
          "close_time": 1767934799999,
          "quote_volume": 1945940.17465,
          "trades": 7254,
          "taker_buy_base": 6786.733,
          "taker_buy_quote": 951888.74746
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 139.63,
          "high": 140.03,
          "low": 139.32,
          "close": 139.81,
          "volume": 15759.263,
          "close_time": 1767938399999,
          "quote_volume": 2200943.67189,
          "trades": 3891,
          "taker_buy_base": 7460.101,
          "taker_buy_quote": 1041884.30222
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 139.81,
          "high": 140.74,
          "low": 139.52,
          "close": 140.55,
          "volume": 12645.693,
          "close_time": 1767941999999,
          "quote_volume": 1771390.36208,
          "trades": 5323,
          "taker_buy_base": 7467.108,
          "taker_buy_quote": 1046043.23681
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 140.56,
          "high": 140.58,
          "low": 139.39,
          "close": 139.42,
          "volume": 17750.176,
          "close_time": 1767945599999,
          "quote_volume": 2485397.44496,
          "trades": 5015,
          "taker_buy_base": 8229.708,
          "taker_buy_quote": 1152323.90584
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 139.43,
          "high": 139.54,
          "low": 136.9,
          "close": 137.8,
          "volume": 57531.06,
          "close_time": 1767949199999,
          "quote_volume": 7955731.94893,
          "trades": 17403,
          "taker_buy_base": 21501.562,
          "taker_buy_quote": 2972176.33852
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 137.81,
          "high": 138.95,
          "low": 137.78,
          "close": 138.33,
          "volume": 32291.378,
          "close_time": 1767952799999,
          "quote_volume": 4474097.71012,
          "trades": 11216,
          "taker_buy_base": 15832.025,
          "taker_buy_quote": 2193475.46922
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 138.33,
          "high": 138.86,
          "low": 138.02,
          "close": 138.61,
          "volume": 11596.565,
          "close_time": 1767956399999,
          "quote_volume": 1606524.77575,
          "trades": 3572,
          "taker_buy_base": 6387.134,
          "taker_buy_quote": 884844.06239
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 138.61,
          "high": 138.79,
          "low": 137.97,
          "close": 138.17,
          "volume": 17389.328,
          "close_time": 1767959999999,
          "quote_volume": 2405178.29088,
          "trades": 4240,
          "taker_buy_base": 6454.443,
          "taker_buy_quote": 892792.6268
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 138.17,
          "high": 138.5,
          "low": 137.46,
          "close": 137.6,
          "volume": 15215.276,
          "close_time": 1767963599999,
          "quote_volume": 2096824.83648,
          "trades": 3780,
          "taker_buy_base": 8041.306,
          "taker_buy_quote": 1107967.1609
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 137.6,
          "high": 139.31,
          "low": 137.57,
          "close": 138.52,
          "volume": 61341.248,
          "close_time": 1767967199999,
          "quote_volume": 8487729.88116,
          "trades": 11234,
          "taker_buy_base": 38139.475,
          "taker_buy_quote": 5275585.81769
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 138.53,
          "high": 138.53,
          "low": 136.37,
          "close": 136.77,
          "volume": 37969.925,
          "close_time": 1767970799999,
          "quote_volume": 5215271.98498,
          "trades": 12206,
          "taker_buy_base": 16948.731,
          "taker_buy_quote": 2326758.88701
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 136.78,
          "high": 140.76,
          "low": 136.1,
          "close": 138.7,
          "volume": 94506.052,
          "close_time": 1767974399999,
          "quote_volume": 13130267.62244,
          "trades": 22156,
          "taker_buy_base": 44907.757,
          "taker_buy_quote": 6242083.00567
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 138.72,
          "high": 140.14,
          "low": 138.62,
          "close": 139.83,
          "volume": 31020.158,
          "close_time": 1767977999999,
          "quote_volume": 4327899.87393,
          "trades": 11920,
          "taker_buy_base": 18540.698,
          "taker_buy_quote": 2586942.60203
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 139.84,
          "high": 139.96,
          "low": 137.23,
          "close": 138.37,
          "volume": 41371.592,
          "close_time": 1767981599999,
          "quote_volume": 5727584.0912,
          "trades": 13417,
          "taker_buy_base": 26056.176,
          "taker_buy_quote": 3605803.09577
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 138.37,
          "high": 138.37,
          "low": 135.66,
          "close": 136.72,
          "volume": 224840.173,
          "close_time": 1767985199999,
          "quote_volume": 30621888.62034,
          "trades": 25511,
          "taker_buy_base": 180671.139,
          "taker_buy_quote": 24596533.54781
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 136.72,
          "high": 136.72,
          "low": 135.33,
          "close": 135.68,
          "volume": 27840.358,
          "close_time": 1767988799999,
          "quote_volume": 3783714.60788,
          "trades": 6021,
          "taker_buy_base": 18511.314,
          "taker_buy_quote": 2516214.28222
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 135.68,
          "high": 135.95,
          "low": 134.83,
          "close": 135.47,
          "volume": 29773.733,
          "close_time": 1767992399999,
          "quote_volume": 4030683.65603,
          "trades": 7075,
          "taker_buy_base": 17633.05,
          "taker_buy_quote": 2387623.14021
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 135.5,
          "high": 136.31,
          "low": 135.31,
          "close": 135.87,
          "volume": 15089.773,
          "close_time": 1767995999999,
          "quote_volume": 2050729.5433,
          "trades": 3816,
          "taker_buy_base": 8431.417,
          "taker_buy_quote": 1145823.43907
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 135.9,
          "high": 136.1,
          "low": 135.43,
          "close": 136.01,
          "volume": 7260.093,
          "close_time": 1767999599999,
          "quote_volume": 985876.38749,
          "trades": 3573,
          "taker_buy_base": 3451.643,
          "taker_buy_quote": 468832.67273
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 136.03,
          "high": 136.28,
          "low": 135.64,
          "close": 135.82,
          "volume": 15114.99,
          "close_time": 1768003199999,
          "quote_volume": 2054908.86029,
          "trades": 3788,
          "taker_buy_base": 6582.852,
          "taker_buy_quote": 894800.15694
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 135.82,
          "high": 135.98,
          "low": 135.55,
          "close": 135.75,
          "volume": 10342.193,
          "close_time": 1768006799999,
          "quote_volume": 1404265.27843,
          "trades": 3660,
          "taker_buy_base": 4502.801,
          "taker_buy_quote": 611442.54783
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 135.75,
          "high": 136.34,
          "low": 135.64,
          "close": 136.32,
          "volume": 14281.588,
          "close_time": 1768010399999,
          "quote_volume": 1943234.78271,
          "trades": 4586,
          "taker_buy_base": 8509.289,
          "taker_buy_quote": 1158070.30632
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 136.33,
          "high": 136.52,
          "low": 135.77,
          "close": 136.23,
          "volume": 12386.4,
          "close_time": 1768013999999,
          "quote_volume": 1687477.56312,
          "trades": 4257,
          "taker_buy_base": 5953.824,
          "taker_buy_quote": 811112.49534
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 136.24,
          "high": 136.25,
          "low": 135.78,
          "close": 136.0,
          "volume": 6612.192,
          "close_time": 1768017599999,
          "quote_volume": 898917.02547,
          "trades": 3303,
          "taker_buy_base": 2640.652,
          "taker_buy_quote": 358842.14957
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 136.01,
          "high": 136.04,
          "low": 135.59,
          "close": 135.7,
          "volume": 5999.579,
          "close_time": 1768021199999,
          "quote_volume": 814455.7947,
          "trades": 3355,
          "taker_buy_base": 1959.15,
          "taker_buy_quote": 265937.69918
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 135.71,
          "high": 136.2,
          "low": 135.66,
          "close": 135.8,
          "volume": 5664.197,
          "close_time": 1768024799999,
          "quote_volume": 770034.82073,
          "trades": 2299,
          "taker_buy_base": 2339.748,
          "taker_buy_quote": 318067.9621
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 135.8,
          "high": 136.07,
          "low": 135.62,
          "close": 135.85,
          "volume": 8800.902,
          "close_time": 1768028399999,
          "quote_volume": 1195388.02758,
          "trades": 3715,
          "taker_buy_base": 5192.638,
          "taker_buy_quote": 705354.91101
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 135.85,
          "high": 136.13,
          "low": 135.83,
          "close": 135.95,
          "volume": 7838.012,
          "close_time": 1768031999999,
          "quote_volume": 1065776.54085,
          "trades": 4069,
          "taker_buy_base": 5081.345,
          "taker_buy_quote": 690920.76212
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 135.96,
          "high": 136.2,
          "low": 135.87,
          "close": 136.09,
          "volume": 7429.174,
          "close_time": 1768035599999,
          "quote_volume": 1010473.78295,
          "trades": 4297,
          "taker_buy_base": 4400.674,
          "taker_buy_quote": 598579.02163
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 136.09,
          "high": 136.49,
          "low": 135.96,
          "close": 136.48,
          "volume": 6081.858,
          "close_time": 1768039199999,
          "quote_volume": 828028.29888,
          "trades": 2948,
          "taker_buy_base": 3666.911,
          "taker_buy_quote": 499303.12991
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 136.48,
          "high": 136.91,
          "low": 136.27,
          "close": 136.88,
          "volume": 10218.698,
          "close_time": 1768042799999,
          "quote_volume": 1395901.26066,
          "trades": 4391,
          "taker_buy_base": 6183.87,
          "taker_buy_quote": 844687.03759
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 136.87,
          "high": 136.88,
          "low": 136.24,
          "close": 136.45,
          "volume": 8224.639,
          "close_time": 1768046399999,
          "quote_volume": 1123385.07574,
          "trades": 3129,
          "taker_buy_base": 3865.353,
          "taker_buy_quote": 527923.54531
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 136.45,
          "high": 136.9,
          "low": 136.42,
          "close": 136.5,
          "volume": 8849.776,
          "close_time": 1768049999999,
          "quote_volume": 1209152.44976,
          "trades": 3648,
          "taker_buy_base": 4223.844,
          "taker_buy_quote": 577069.05951
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 136.49,
          "high": 136.5,
          "low": 135.95,
          "close": 136.2,
          "volume": 8425.859,
          "close_time": 1768053599999,
          "quote_volume": 1148144.42758,
          "trades": 4037,
          "taker_buy_base": 4685.681,
          "taker_buy_quote": 638518.40979
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 136.2,
          "high": 136.32,
          "low": 135.88,
          "close": 136.0,
          "volume": 6532.189,
          "close_time": 1768057199999,
          "quote_volume": 888957.80308,
          "trades": 2319,
          "taker_buy_base": 3594.364,
          "taker_buy_quote": 489163.8923
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 136.0,
          "high": 136.39,
          "low": 135.94,
          "close": 136.29,
          "volume": 7811.445,
          "close_time": 1768060799999,
          "quote_volume": 1063867.2339,
          "trades": 3161,
          "taker_buy_base": 4676.699,
          "taker_buy_quote": 636879.88349
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 136.29,
          "high": 136.49,
          "low": 136.03,
          "close": 136.27,
          "volume": 5269.486,
          "close_time": 1768064399999,
          "quote_volume": 718038.88622,
          "trades": 2504,
          "taker_buy_base": 3053.232,
          "taker_buy_quote": 416121.09744
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 136.28,
          "high": 136.55,
          "low": 135.99,
          "close": 136.01,
          "volume": 4505.639,
          "close_time": 1768067999999,
          "quote_volume": 614192.67581,
          "trades": 2261,
          "taker_buy_base": 1653.631,
          "taker_buy_quote": 225437.069
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 136.01,
          "high": 136.2,
          "low": 135.76,
          "close": 136.02,
          "volume": 6789.347,
          "close_time": 1768071599999,
          "quote_volume": 923375.71553,
          "trades": 2541,
          "taker_buy_base": 2876.583,
          "taker_buy_quote": 391204.41316
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 136.02,
          "high": 136.11,
          "low": 135.85,
          "close": 136.08,
          "volume": 4145.873,
          "close_time": 1768075199999,
          "quote_volume": 563706.56321,
          "trades": 2020,
          "taker_buy_base": 2035.755,
          "taker_buy_quote": 276840.01667
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 136.09,
          "high": 136.14,
          "low": 135.86,
          "close": 135.94,
          "volume": 3063.077,
          "close_time": 1768078799999,
          "quote_volume": 416386.01211,
          "trades": 2142,
          "taker_buy_base": 1175.743,
          "taker_buy_quote": 159827.05016
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 135.95,
          "high": 135.95,
          "low": 135.58,
          "close": 135.62,
          "volume": 5118.633,
          "close_time": 1768082399999,
          "quote_volume": 694873.60228,
          "trades": 2457,
          "taker_buy_base": 1803.697,
          "taker_buy_quote": 244893.41719
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 135.62,
          "high": 135.8,
          "low": 135.23,
          "close": 135.41,
          "volume": 10761.378,
          "close_time": 1768085999999,
          "quote_volume": 1458624.21377,
          "trades": 3838,
          "taker_buy_base": 5752.549,
          "taker_buy_quote": 780093.43918
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 135.42,
          "high": 135.92,
          "low": 135.37,
          "close": 135.71,
          "volume": 9188.867,
          "close_time": 1768089599999,
          "quote_volume": 1246515.68856,
          "trades": 3256,
          "taker_buy_base": 2195.13,
          "taker_buy_quote": 297794.44604
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 135.71,
          "high": 136.3,
          "low": 135.62,
          "close": 136.26,
          "volume": 10490.566,
          "close_time": 1768093199999,
          "quote_volume": 1427134.93073,
          "trades": 4878,
          "taker_buy_base": 6822.257,
          "taker_buy_quote": 927892.89967
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 136.26,
          "high": 136.34,
          "low": 135.96,
          "close": 136.16,
          "volume": 4530.591,
          "close_time": 1768096799999,
          "quote_volume": 616875.94477,
          "trades": 3640,
          "taker_buy_base": 1898.628,
          "taker_buy_quote": 258522.41498
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 136.17,
          "high": 136.32,
          "low": 135.82,
          "close": 135.88,
          "volume": 7417.938,
          "close_time": 1768100399999,
          "quote_volume": 1009210.99762,
          "trades": 3401,
          "taker_buy_base": 3049.399,
          "taker_buy_quote": 414931.96548
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 135.89,
          "high": 136.19,
          "low": 135.71,
          "close": 136.12,
          "volume": 8750.863,
          "close_time": 1768103999999,
          "quote_volume": 1188993.02667,
          "trades": 2909,
          "taker_buy_base": 4689.837,
          "taker_buy_quote": 637272.94028
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 136.13,
          "high": 136.25,
          "low": 135.83,
          "close": 136.06,
          "volume": 5387.204,
          "close_time": 1768107599999,
          "quote_volume": 732964.35808,
          "trades": 2542,
          "taker_buy_base": 2434.401,
          "taker_buy_quote": 331219.83795
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 136.06,
          "high": 136.27,
          "low": 135.86,
          "close": 136.14,
          "volume": 5148.243,
          "close_time": 1768111199999,
          "quote_volume": 700615.71936,
          "trades": 2118,
          "taker_buy_base": 3194.125,
          "taker_buy_quote": 434695.10335
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 136.15,
          "high": 136.25,
          "low": 135.75,
          "close": 136.02,
          "volume": 6487.478,
          "close_time": 1768114799999,
          "quote_volume": 882662.23842,
          "trades": 3468,
          "taker_buy_base": 3458.126,
          "taker_buy_quote": 470457.94022
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 136.02,
          "high": 136.12,
          "low": 135.86,
          "close": 136.04,
          "volume": 2843.346,
          "close_time": 1768118399999,
          "quote_volume": 386601.83573,
          "trades": 1635,
          "taker_buy_base": 1234.421,
          "taker_buy_quote": 167845.42486
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 136.05,
          "high": 136.75,
          "low": 135.95,
          "close": 136.62,
          "volume": 8793.932,
          "close_time": 1768121999999,
          "quote_volume": 1198758.84976,
          "trades": 3715,
          "taker_buy_base": 5884.604,
          "taker_buy_quote": 802026.9004
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 136.62,
          "high": 136.66,
          "low": 136.21,
          "close": 136.32,
          "volume": 5177.112,
          "close_time": 1768125599999,
          "quote_volume": 706527.5728,
          "trades": 2844,
          "taker_buy_base": 2731.153,
          "taker_buy_quote": 372835.87376
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 136.33,
          "high": 136.58,
          "low": 136.14,
          "close": 136.42,
          "volume": 3879.787,
          "close_time": 1768129199999,
          "quote_volume": 529219.96003,
          "trades": 1867,
          "taker_buy_base": 2369.394,
          "taker_buy_quote": 323176.39011
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 136.43,
          "high": 136.63,
          "low": 136.34,
          "close": 136.41,
          "volume": 3072.074,
          "close_time": 1768132799999,
          "quote_volume": 419218.59453,
          "trades": 1998,
          "taker_buy_base": 1073.397,
          "taker_buy_quote": 146508.02874
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 136.42,
          "high": 137.13,
          "low": 136.37,
          "close": 136.95,
          "volume": 8449.132,
          "close_time": 1768136399999,
          "quote_volume": 1155688.67473,
          "trades": 4170,
          "taker_buy_base": 5691.212,
          "taker_buy_quote": 778466.39304
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 136.94,
          "high": 137.2,
          "low": 136.78,
          "close": 137.1,
          "volume": 7245.017,
          "close_time": 1768139999999,
          "quote_volume": 992436.74981,
          "trades": 4220,
          "taker_buy_base": 3647.676,
          "taker_buy_quote": 499708.30504
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 137.09,
          "high": 139.28,
          "low": 137.09,
          "close": 139.06,
          "volume": 20641.904,
          "close_time": 1768143599999,
          "quote_volume": 2849265.72072,
          "trades": 9798,
          "taker_buy_base": 11200.974,
          "taker_buy_quote": 1547723.31773
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 139.05,
          "high": 139.4,
          "low": 137.68,
          "close": 138.27,
          "volume": 32050.22,
          "close_time": 1768147199999,
          "quote_volume": 4437627.87305,
          "trades": 13046,
          "taker_buy_base": 13758.237,
          "taker_buy_quote": 1904638.12658
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 138.27,
          "high": 141.44,
          "low": 138.27,
          "close": 139.86,
          "volume": 85854.766,
          "close_time": 1768150799999,
          "quote_volume": 12040015.97529,
          "trades": 27765,
          "taker_buy_base": 50698.388,
          "taker_buy_quote": 7108803.50018
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 139.86,
          "high": 140.03,
          "low": 138.58,
          "close": 139.52,
          "volume": 20095.733,
          "close_time": 1768154399999,
          "quote_volume": 2800164.32432,
          "trades": 7368,
          "taker_buy_base": 9243.348,
          "taker_buy_quote": 1288226.15886
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 139.51,
          "high": 140.09,
          "low": 138.97,
          "close": 139.85,
          "volume": 11576.491,
          "close_time": 1768157999999,
          "quote_volume": 1614639.76495,
          "trades": 5111,
          "taker_buy_base": 5539.075,
          "taker_buy_quote": 773060.67614
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 139.85,
          "high": 139.98,
          "low": 138.9,
          "close": 139.27,
          "volume": 20842.158,
          "close_time": 1768161599999,
          "quote_volume": 2906080.16187,
          "trades": 7561,
          "taker_buy_base": 11980.196,
          "taker_buy_quote": 1670276.05116
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 139.26,
          "high": 139.26,
          "low": 137.78,
          "close": 138.36,
          "volume": 29721.048,
          "close_time": 1768165199999,
          "quote_volume": 4111721.17783,
          "trades": 10302,
          "taker_buy_base": 15280.219,
          "taker_buy_quote": 2113422.3899
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 138.36,
          "high": 138.78,
          "low": 137.81,
          "close": 138.52,
          "volume": 12384.582,
          "close_time": 1768168799999,
          "quote_volume": 1711207.43895,
          "trades": 5443,
          "taker_buy_base": 5625.906,
          "taker_buy_quote": 777438.2436
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 138.52,
          "high": 138.52,
          "low": 137.53,
          "close": 138.05,
          "volume": 10472.068,
          "close_time": 1768172399999,
          "quote_volume": 1444227.49149,
          "trades": 5411,
          "taker_buy_base": 4962.0,
          "taker_buy_quote": 684236.79787
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 138.05,
          "high": 139.61,
          "low": 137.36,
          "close": 139.54,
          "volume": 33226.233,
          "close_time": 1768175999999,
          "quote_volume": 4614570.28456,
          "trades": 11097,
          "taker_buy_base": 16435.488,
          "taker_buy_quote": 2282663.24303
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 139.53,
          "high": 141.21,
          "low": 138.74,
          "close": 141.16,
          "volume": 61987.957,
          "close_time": 1768179599999,
          "quote_volume": 8683718.63472,
          "trades": 23752,
          "taker_buy_base": 40103.029,
          "taker_buy_quote": 5617682.35781
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 141.15,
          "high": 141.77,
          "low": 140.55,
          "close": 140.89,
          "volume": 35533.972,
          "close_time": 1768183199999,
          "quote_volume": 5017064.20934,
          "trades": 13720,
          "taker_buy_base": 18816.474,
          "taker_buy_quote": 2656755.74425
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 140.89,
          "high": 142.61,
          "low": 140.8,
          "close": 142.25,
          "volume": 30789.81,
          "close_time": 1768186799999,
          "quote_volume": 4369930.33101,
          "trades": 12715,
          "taker_buy_base": 17419.263,
          "taker_buy_quote": 2472867.62346
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 142.26,
          "high": 144.22,
          "low": 142.24,
          "close": 142.37,
          "volume": 43880.363,
          "close_time": 1768190399999,
          "quote_volume": 6280964.76664,
          "trades": 15430,
          "taker_buy_base": 23195.449,
          "taker_buy_quote": 3322146.9157
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 142.37,
          "high": 142.91,
          "low": 142.3,
          "close": 142.59,
          "volume": 16643.901,
          "close_time": 1768193999999,
          "quote_volume": 2374206.413,
          "trades": 5861,
          "taker_buy_base": 7423.391,
          "taker_buy_quote": 1058903.66508
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 142.59,
          "high": 143.05,
          "low": 142.31,
          "close": 142.62,
          "volume": 15066.959,
          "close_time": 1768197599999,
          "quote_volume": 2149427.1054,
          "trades": 5528,
          "taker_buy_base": 5748.417,
          "taker_buy_quote": 820179.61239
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 142.62,
          "high": 143.17,
          "low": 141.71,
          "close": 141.83,
          "volume": 19907.005,
          "close_time": 1768201199999,
          "quote_volume": 2834253.61592,
          "trades": 6773,
          "taker_buy_base": 9203.388,
          "taker_buy_quote": 1310493.1439
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 141.83,
          "high": 142.3,
          "low": 141.22,
          "close": 141.25,
          "volume": 19924.376,
          "close_time": 1768204799999,
          "quote_volume": 2823465.58889,
          "trades": 8032,
          "taker_buy_base": 9216.834,
          "taker_buy_quote": 1305907.58211
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 141.25,
          "high": 141.89,
          "low": 138.91,
          "close": 139.92,
          "volume": 53097.399,
          "close_time": 1768208399999,
          "quote_volume": 7453924.67587,
          "trades": 19185,
          "taker_buy_base": 24521.451,
          "taker_buy_quote": 3445408.43744
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 139.92,
          "high": 140.1,
          "low": 139.0,
          "close": 139.42,
          "volume": 34643.316,
          "close_time": 1768211999999,
          "quote_volume": 4839221.24976,
          "trades": 8989,
          "taker_buy_base": 17830.094,
          "taker_buy_quote": 2491399.03714
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 139.43,
          "high": 140.04,
          "low": 138.91,
          "close": 139.1,
          "volume": 21113.554,
          "close_time": 1768215599999,
          "quote_volume": 2942125.00655,
          "trades": 5352,
          "taker_buy_base": 9628.123,
          "taker_buy_quote": 1342039.01416
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 139.1,
          "high": 140.02,
          "low": 139.05,
          "close": 139.88,
          "volume": 11751.536,
          "close_time": 1768219199999,
          "quote_volume": 1640676.20043,
          "trades": 4675,
          "taker_buy_base": 6276.73,
          "taker_buy_quote": 876184.61102
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 139.87,
          "high": 140.18,
          "low": 139.53,
          "close": 139.61,
          "volume": 13830.285,
          "close_time": 1768222799999,
          "quote_volume": 1934342.0123,
          "trades": 5166,
          "taker_buy_base": 7255.274,
          "taker_buy_quote": 1014773.31282
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 139.6,
          "high": 139.99,
          "low": 139.23,
          "close": 139.62,
          "volume": 16036.431,
          "close_time": 1768226399999,
          "quote_volume": 2238744.73609,
          "trades": 6010,
          "taker_buy_base": 8960.265,
          "taker_buy_quote": 1250951.40007
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 139.62,
          "high": 140.68,
          "low": 138.56,
          "close": 140.32,
          "volume": 59197.438,
          "close_time": 1768229999999,
          "quote_volume": 8275228.76706,
          "trades": 17706,
          "taker_buy_base": 27571.044,
          "taker_buy_quote": 3854990.64364
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 140.29,
          "high": 142.61,
          "low": 139.92,
          "close": 142.48,
          "volume": 62378.852,
          "close_time": 1768233599999,
          "quote_volume": 8824705.25408,
          "trades": 9814,
          "taker_buy_base": 36389.991,
          "taker_buy_quote": 5148673.73075
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 142.46,
          "high": 144.18,
          "low": 141.96,
          "close": 142.87,
          "volume": 67118.388,
          "close_time": 1768237199999,
          "quote_volume": 9604232.23563,
          "trades": 12429,
          "taker_buy_base": 38388.238,
          "taker_buy_quote": 5493821.01161
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 142.86,
          "high": 143.63,
          "low": 141.08,
          "close": 141.84,
          "volume": 47782.675,
          "close_time": 1768240799999,
          "quote_volume": 6803191.76274,
          "trades": 8131,
          "taker_buy_base": 21317.669,
          "taker_buy_quote": 3036377.29111
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 141.84,
          "high": 142.76,
          "low": 140.49,
          "close": 141.12,
          "volume": 53844.505,
          "close_time": 1768244399999,
          "quote_volume": 7620471.2287,
          "trades": 7615,
          "taker_buy_base": 23364.426,
          "taker_buy_quote": 3308065.81682
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 141.11,
          "high": 141.39,
          "low": 140.53,
          "close": 140.9,
          "volume": 19886.674,
          "close_time": 1768247999999,
          "quote_volume": 2803181.31455,
          "trades": 3458,
          "taker_buy_base": 9305.23,
          "taker_buy_quote": 1311604.23709
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 140.9,
          "high": 141.75,
          "low": 139.9,
          "close": 140.19,
          "volume": 21090.65,
          "close_time": 1768251599999,
          "quote_volume": 2966190.67174,
          "trades": 4747,
          "taker_buy_base": 10968.471,
          "taker_buy_quote": 1542840.97348
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 140.13,
          "high": 140.14,
          "low": 138.25,
          "close": 138.71,
          "volume": 27431.695,
          "close_time": 1768255199999,
          "quote_volume": 3817792.84807,
          "trades": 6285,
          "taker_buy_base": 12685.658,
          "taker_buy_quote": 1766280.38101
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 138.71,
          "high": 139.75,
          "low": 138.7,
          "close": 139.06,
          "volume": 24659.374,
          "close_time": 1768258799999,
          "quote_volume": 3435462.29147,
          "trades": 4979,
          "taker_buy_base": 12881.494,
          "taker_buy_quote": 1794855.41389
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 139.05,
          "high": 139.43,
          "low": 138.54,
          "close": 139.08,
          "volume": 16912.424,
          "close_time": 1768262399999,
          "quote_volume": 2348569.2741,
          "trades": 3517,
          "taker_buy_base": 5536.942,
          "taker_buy_quote": 769350.34418
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 139.08,
          "high": 139.28,
          "low": 138.57,
          "close": 139.16,
          "volume": 19397.807,
          "close_time": 1768265999999,
          "quote_volume": 2696350.10657,
          "trades": 5502,
          "taker_buy_base": 10514.258,
          "taker_buy_quote": 1461745.47704
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 139.15,
          "high": 139.44,
          "low": 138.36,
          "close": 138.76,
          "volume": 24524.63,
          "close_time": 1768269599999,
          "quote_volume": 3402842.70425,
          "trades": 8530,
          "taker_buy_base": 9005.515,
          "taker_buy_quote": 1250556.63901
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 138.75,
          "high": 139.18,
          "low": 137.98,
          "close": 138.24,
          "volume": 20926.891,
          "close_time": 1768273199999,
          "quote_volume": 2898997.46514,
          "trades": 7925,
          "taker_buy_base": 7015.358,
          "taker_buy_quote": 971851.20247
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 138.23,
          "high": 138.66,
          "low": 137.72,
          "close": 138.61,
          "volume": 12111.002,
          "close_time": 1768276799999,
          "quote_volume": 1673133.01079,
          "trades": 4484,
          "taker_buy_base": 5599.724,
          "taker_buy_quote": 773594.2728
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 138.6,
          "high": 139.0,
          "low": 138.27,
          "close": 139.0,
          "volume": 6460.741,
          "close_time": 1768280399999,
          "quote_volume": 895418.86041,
          "trades": 2758,
          "taker_buy_base": 3517.223,
          "taker_buy_quote": 487649.44645
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 138.99,
          "high": 140.35,
          "low": 138.63,
          "close": 139.8,
          "volume": 28745.535,
          "close_time": 1768283999999,
          "quote_volume": 4011412.3707,
          "trades": 9147,
          "taker_buy_base": 16354.067,
          "taker_buy_quote": 2282715.01313
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 139.8,
          "high": 140.62,
          "low": 139.72,
          "close": 140.48,
          "volume": 15425.762,
          "close_time": 1768287599999,
          "quote_volume": 2163123.79739,
          "trades": 4740,
          "taker_buy_base": 9446.08,
          "taker_buy_quote": 1324793.73385
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 140.48,
          "high": 140.54,
          "low": 139.84,
          "close": 139.84,
          "volume": 10437.447,
          "close_time": 1768291199999,
          "quote_volume": 1463172.29636,
          "trades": 3586,
          "taker_buy_base": 5208.998,
          "taker_buy_quote": 730478.70969
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 139.83,
          "high": 141.75,
          "low": 139.83,
          "close": 141.46,
          "volume": 18418.987,
          "close_time": 1768294799999,
          "quote_volume": 2592665.24804,
          "trades": 6687,
          "taker_buy_base": 11833.471,
          "taker_buy_quote": 1665924.87439
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 141.46,
          "high": 143.0,
          "low": 141.17,
          "close": 141.81,
          "volume": 46513.746,
          "close_time": 1768298399999,
          "quote_volume": 6604182.80171,
          "trades": 17429,
          "taker_buy_base": 26350.227,
          "taker_buy_quote": 3741747.61152
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 141.82,
          "high": 142.5,
          "low": 141.58,
          "close": 141.99,
          "volume": 21657.688,
          "close_time": 1768301999999,
          "quote_volume": 3076161.32156,
          "trades": 5838,
          "taker_buy_base": 9358.037,
          "taker_buy_quote": 1329280.63528
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 141.98,
          "high": 142.14,
          "low": 141.42,
          "close": 141.71,
          "volume": 19321.469,
          "close_time": 1768305599999,
          "quote_volume": 2739829.80052,
          "trades": 5150,
          "taker_buy_base": 8994.455,
          "taker_buy_quote": 1275340.66664
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 141.71,
          "high": 142.25,
          "low": 141.27,
          "close": 142.12,
          "volume": 17160.467,
          "close_time": 1768309199999,
          "quote_volume": 2432902.71597,
          "trades": 5538,
          "taker_buy_base": 5884.166,
          "taker_buy_quote": 834551.99052
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 142.11,
          "high": 143.33,
          "low": 141.68,
          "close": 142.34,
          "volume": 83738.587,
          "close_time": 1768312799999,
          "quote_volume": 11935618.88663,
          "trades": 20866,
          "taker_buy_base": 43233.199,
          "taker_buy_quote": 6163698.306
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 142.33,
          "high": 143.72,
          "low": 141.57,
          "close": 141.96,
          "volume": 76979.819,
          "close_time": 1768316399999,
          "quote_volume": 10981498.76195,
          "trades": 21978,
          "taker_buy_base": 26182.86,
          "taker_buy_quote": 3733478.84901
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 141.95,
          "high": 143.45,
          "low": 141.1,
          "close": 143.44,
          "volume": 50773.504,
          "close_time": 1768319999999,
          "quote_volume": 7224390.51089,
          "trades": 19765,
          "taker_buy_base": 23385.118,
          "taker_buy_quote": 3327282.85751
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 143.44,
          "high": 144.5,
          "low": 142.79,
          "close": 143.14,
          "volume": 59764.441,
          "close_time": 1768323599999,
          "quote_volume": 8584229.40532,
          "trades": 20218,
          "taker_buy_base": 31171.675,
          "taker_buy_quote": 4479470.30828
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 143.13,
          "high": 143.59,
          "low": 142.44,
          "close": 142.86,
          "volume": 38940.932,
          "close_time": 1768327199999,
          "quote_volume": 5565770.81736,
          "trades": 12804,
          "taker_buy_base": 21207.472,
          "taker_buy_quote": 3031277.18608
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 142.85,
          "high": 143.85,
          "low": 142.64,
          "close": 143.45,
          "volume": 26900.791,
          "close_time": 1768330799999,
          "quote_volume": 3856498.50419,
          "trades": 8237,
          "taker_buy_base": 15037.36,
          "taker_buy_quote": 2155650.90685
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 143.44,
          "high": 144.42,
          "low": 143.05,
          "close": 144.21,
          "volume": 25510.141,
          "close_time": 1768334399999,
          "quote_volume": 3666598.39933,
          "trades": 8092,
          "taker_buy_base": 14775.681,
          "taker_buy_quote": 2124092.44105
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 144.22,
          "high": 144.4,
          "low": 143.02,
          "close": 143.85,
          "volume": 40333.395,
          "close_time": 1768337999999,
          "quote_volume": 5795734.80349,
          "trades": 12920,
          "taker_buy_base": 20037.071,
          "taker_buy_quote": 2879570.54365
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 143.84,
          "high": 144.31,
          "low": 143.38,
          "close": 143.38,
          "volume": 22396.099,
          "close_time": 1768341599999,
          "quote_volume": 3222186.42364,
          "trades": 6497,
          "taker_buy_base": 10888.946,
          "taker_buy_quote": 1566891.467
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 143.38,
          "high": 148.77,
          "low": 143.38,
          "close": 146.93,
          "volume": 178477.189,
          "close_time": 1768345199999,
          "quote_volume": 26182680.28799,
          "trades": 52236,
          "taker_buy_base": 90038.319,
          "taker_buy_quote": 13193963.27718
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 146.93,
          "high": 147.57,
          "low": 144.61,
          "close": 145.45,
          "volume": 59935.129,
          "close_time": 1768348799999,
          "quote_volume": 8760339.43376,
          "trades": 19076,
          "taker_buy_base": 26878.038,
          "taker_buy_quote": 3931813.03439
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 145.46,
          "high": 145.82,
          "low": 144.29,
          "close": 145.01,
          "volume": 35935.787,
          "close_time": 1768352399999,
          "quote_volume": 5214630.47503,
          "trades": 15545,
          "taker_buy_base": 18668.115,
          "taker_buy_quote": 2709534.4129
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 145.0,
          "high": 146.14,
          "low": 144.87,
          "close": 145.65,
          "volume": 41095.131,
          "close_time": 1768355999999,
          "quote_volume": 5988482.2693,
          "trades": 14744,
          "taker_buy_base": 28082.98,
          "taker_buy_quote": 4092722.77989
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 145.64,
          "high": 146.56,
          "low": 145.28,
          "close": 145.46,
          "volume": 22398.948,
          "close_time": 1768359599999,
          "quote_volume": 3266362.94649,
          "trades": 8001,
          "taker_buy_base": 11388.797,
          "taker_buy_quote": 1661526.95953
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 145.45,
          "high": 146.31,
          "low": 145.12,
          "close": 146.24,
          "volume": 26973.624,
          "close_time": 1768363199999,
          "quote_volume": 3927122.23796,
          "trades": 7814,
          "taker_buy_base": 15823.845,
          "taker_buy_quote": 2304645.96589
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 146.23,
          "high": 146.39,
          "low": 144.79,
          "close": 144.88,
          "volume": 24031.018,
          "close_time": 1768366799999,
          "quote_volume": 3493835.16339,
          "trades": 4193,
          "taker_buy_base": 7483.535,
          "taker_buy_quote": 1088648.43269
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 144.87,
          "high": 145.18,
          "low": 144.33,
          "close": 144.44,
          "volume": 20992.694,
          "close_time": 1768370399999,
          "quote_volume": 3037129.16611,
          "trades": 3497,
          "taker_buy_base": 6917.678,
          "taker_buy_quote": 1000994.80986
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 144.43,
          "high": 144.69,
          "low": 143.9,
          "close": 144.66,
          "volume": 25545.8,
          "close_time": 1768373999999,
          "quote_volume": 3683650.29821,
          "trades": 4252,
          "taker_buy_base": 9505.598,
          "taker_buy_quote": 1371017.97322
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 144.67,
          "high": 145.03,
          "low": 144.13,
          "close": 144.84,
          "volume": 20491.682,
          "close_time": 1768377599999,
          "quote_volume": 2963371.58122,
          "trades": 3790,
          "taker_buy_base": 10232.483,
          "taker_buy_quote": 1480239.9266
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 144.84,
          "high": 145.18,
          "low": 144.62,
          "close": 144.87,
          "volume": 13356.544,
          "close_time": 1768381199999,
          "quote_volume": 1935041.32376,
          "trades": 2982,
          "taker_buy_base": 5740.586,
          "taker_buy_quote": 831774.28871
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 144.87,
          "high": 145.6,
          "low": 144.85,
          "close": 145.47,
          "volume": 13846.801,
          "close_time": 1768384799999,
          "quote_volume": 2012386.60038,
          "trades": 3341,
          "taker_buy_base": 7619.1,
          "taker_buy_quote": 1107387.87493
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 145.47,
          "high": 145.73,
          "low": 144.54,
          "close": 144.72,
          "volume": 18668.933,
          "close_time": 1768388399999,
          "quote_volume": 2708216.80805,
          "trades": 4054,
          "taker_buy_base": 8616.838,
          "taker_buy_quote": 1250108.88052
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 144.72,
          "high": 144.72,
          "low": 143.5,
          "close": 143.73,
          "volume": 27812.602,
          "close_time": 1768391999999,
          "quote_volume": 4005101.28289,
          "trades": 5625,
          "taker_buy_base": 10911.664,
          "taker_buy_quote": 1571278.59529
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 143.69,
          "high": 144.73,
          "low": 143.34,
          "close": 144.54,
          "volume": 19985.233,
          "close_time": 1768395599999,
          "quote_volume": 2882081.81814,
          "trades": 4301,
          "taker_buy_base": 8946.979,
          "taker_buy_quote": 1289828.35499
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 144.54,
          "high": 144.92,
          "low": 143.97,
          "close": 144.23,
          "volume": 25551.036,
          "close_time": 1768399199999,
          "quote_volume": 3688505.35836,
          "trades": 5165,
          "taker_buy_base": 8405.061,
          "taker_buy_quote": 1214278.62353
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 144.21,
          "high": 147.56,
          "low": 144.21,
          "close": 146.66,
          "volume": 74714.059,
          "close_time": 1768402799999,
          "quote_volume": 10922735.07046,
          "trades": 13438,
          "taker_buy_base": 46383.365,
          "taker_buy_quote": 6781420.29566
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 146.63,
          "high": 147.54,
          "low": 145.93,
          "close": 147.08,
          "volume": 55788.952,
          "close_time": 1768406399999,
          "quote_volume": 8185861.36267,
          "trades": 10232,
          "taker_buy_base": 29351.145,
          "taker_buy_quote": 4307701.94509
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 147.08,
          "high": 148.45,
          "low": 146.88,
          "close": 147.11,
          "volume": 65158.736,
          "close_time": 1768409999999,
          "quote_volume": 9624844.98268,
          "trades": 11169,
          "taker_buy_base": 35052.187,
          "taker_buy_quote": 5178540.36505
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 147.11,
          "high": 147.71,
          "low": 145.76,
          "close": 146.03,
          "volume": 36177.374,
          "close_time": 1768413599999,
          "quote_volume": 5309569.70261,
          "trades": 7347,
          "taker_buy_base": 15462.888,
          "taker_buy_quote": 2270196.81533
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 146.02,
          "high": 147.48,
          "low": 145.37,
          "close": 146.36,
          "volume": 38885.024,
          "close_time": 1768417199999,
          "quote_volume": 5687537.81013,
          "trades": 7527,
          "taker_buy_base": 18619.405,
          "taker_buy_quote": 2723665.73136
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 146.35,
          "high": 147.57,
          "low": 146.16,
          "close": 146.81,
          "volume": 37358.818,
          "close_time": 1768420799999,
          "quote_volume": 5486765.1813,
          "trades": 6761,
          "taker_buy_base": 23170.64,
          "taker_buy_quote": 3403315.87058
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 146.8,
          "high": 147.78,
          "low": 146.57,
          "close": 147.56,
          "volume": 35332.364,
          "close_time": 1768424399999,
          "quote_volume": 5203741.27692,
          "trades": 9928,
          "taker_buy_base": 23567.269,
          "taker_buy_quote": 3470999.40303
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 147.55,
          "high": 147.56,
          "low": 146.3,
          "close": 146.95,
          "volume": 24865.062,
          "close_time": 1768427999999,
          "quote_volume": 3657140.87417,
          "trades": 4363,
          "taker_buy_base": 13029.592,
          "taker_buy_quote": 1916889.78724
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 146.94,
          "high": 147.2,
          "low": 145.86,
          "close": 146.22,
          "volume": 18902.426,
          "close_time": 1768431599999,
          "quote_volume": 2770224.1597,
          "trades": 4458,
          "taker_buy_base": 8928.398,
          "taker_buy_quote": 1308841.2129
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 146.23,
          "high": 147.13,
          "low": 146.08,
          "close": 146.72,
          "volume": 14963.257,
          "close_time": 1768435199999,
          "quote_volume": 2193600.024,
          "trades": 3736,
          "taker_buy_base": 7224.169,
          "taker_buy_quote": 1059202.09504
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 146.73,
          "high": 146.75,
          "low": 145.39,
          "close": 146.07,
          "volume": 29704.834,
          "close_time": 1768438799999,
          "quote_volume": 4334020.50135,
          "trades": 4712,
          "taker_buy_base": 7749.407,
          "taker_buy_quote": 1131662.97857
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 146.07,
          "high": 146.7,
          "low": 144.81,
          "close": 145.2,
          "volume": 28968.377,
          "close_time": 1768442399999,
          "quote_volume": 4223725.41314,
          "trades": 5517,
          "taker_buy_base": 15958.402,
          "taker_buy_quote": 2329531.53344
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 145.17,
          "high": 145.55,
          "low": 144.3,
          "close": 144.52,
          "volume": 14150.572,
          "close_time": 1768445999999,
          "quote_volume": 2049242.13587,
          "trades": 4680,
          "taker_buy_base": 4601.07,
          "taker_buy_quote": 666549.31263
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 144.53,
          "high": 144.71,
          "low": 143.19,
          "close": 143.48,
          "volume": 28667.39,
          "close_time": 1768449599999,
          "quote_volume": 4120686.35522,
          "trades": 6799,
          "taker_buy_base": 9113.48,
          "taker_buy_quote": 1310168.89521
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 143.46,
          "high": 144.49,
          "low": 143.3,
          "close": 144.46,
          "volume": 13986.654,
          "close_time": 1768453199999,
          "quote_volume": 2014752.43413,
          "trades": 3634,
          "taker_buy_base": 8514.948,
          "taker_buy_quote": 1226655.07829
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 144.45,
          "high": 144.82,
          "low": 144.3,
          "close": 144.61,
          "volume": 11871.6,
          "close_time": 1768456799999,
          "quote_volume": 1716686.53401,
          "trades": 3312,
          "taker_buy_base": 6119.923,
          "taker_buy_quote": 885053.29146
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 144.6,
          "high": 144.87,
          "low": 144.06,
          "close": 144.2,
          "volume": 10509.79,
          "close_time": 1768460399999,
          "quote_volume": 1517848.6584,
          "trades": 4849,
          "taker_buy_base": 4772.944,
          "taker_buy_quote": 689488.48635
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 144.2,
          "high": 145.29,
          "low": 144.09,
          "close": 145.01,
          "volume": 15128.374,
          "close_time": 1768463999999,
          "quote_volume": 2190343.52918,
          "trades": 4353,
          "taker_buy_base": 9328.29,
          "taker_buy_quote": 1350726.59867
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 145.02,
          "high": 145.25,
          "low": 144.03,
          "close": 144.87,
          "volume": 13144.473,
          "close_time": 1768467599999,
          "quote_volume": 1900617.74548,
          "trades": 4411,
          "taker_buy_base": 6724.177,
          "taker_buy_quote": 972357.50609
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 144.88,
          "high": 146.03,
          "low": 144.48,
          "close": 145.6,
          "volume": 17698.437,
          "close_time": 1768471199999,
          "quote_volume": 2574069.09032,
          "trades": 6124,
          "taker_buy_base": 10601.63,
          "taker_buy_quote": 1541566.89761
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 145.63,
          "high": 145.68,
          "low": 145.24,
          "close": 145.42,
          "volume": 9533.218,
          "close_time": 1768474799999,
          "quote_volume": 1386570.68806,
          "trades": 3784,
          "taker_buy_base": 5769.938,
          "taker_buy_quote": 839245.30895
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 145.43,
          "high": 145.67,
          "low": 144.81,
          "close": 144.84,
          "volume": 10677.811,
          "close_time": 1768478399999,
          "quote_volume": 1551586.88808,
          "trades": 3495,
          "taker_buy_base": 4872.528,
          "taker_buy_quote": 708234.70323
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 144.84,
          "high": 145.07,
          "low": 144.33,
          "close": 144.88,
          "volume": 14639.86,
          "close_time": 1768481999999,
          "quote_volume": 2118813.03952,
          "trades": 3696,
          "taker_buy_base": 5235.436,
          "taker_buy_quote": 757948.31807
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 144.89,
          "high": 145.33,
          "low": 144.51,
          "close": 145.19,
          "volume": 13170.339,
          "close_time": 1768485599999,
          "quote_volume": 1907222.07007,
          "trades": 3142,
          "taker_buy_base": 4275.588,
          "taker_buy_quote": 619346.9356
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 145.19,
          "high": 145.66,
          "low": 143.23,
          "close": 143.93,
          "volume": 31765.347,
          "close_time": 1768489199999,
          "quote_volume": 4583317.47021,
          "trades": 9012,
          "taker_buy_base": 17332.938,
          "taker_buy_quote": 2500343.79299
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 143.92,
          "high": 144.33,
          "low": 141.78,
          "close": 143.49,
          "volume": 77570.323,
          "close_time": 1768492799999,
          "quote_volume": 11071105.07758,
          "trades": 14339,
          "taker_buy_base": 37377.658,
          "taker_buy_quote": 5336596.99693
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 143.46,
          "high": 144.02,
          "low": 142.78,
          "close": 143.53,
          "volume": 21284.028,
          "close_time": 1768496399999,
          "quote_volume": 3049802.77111,
          "trades": 5668,
          "taker_buy_base": 10017.31,
          "taker_buy_quote": 1435527.31105
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 143.53,
          "high": 144.2,
          "low": 142.47,
          "close": 142.62,
          "volume": 20913.661,
          "close_time": 1768499999999,
          "quote_volume": 2999911.92373,
          "trades": 5953,
          "taker_buy_base": 8404.382,
          "taker_buy_quote": 1205539.18565
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 142.64,
          "high": 143.02,
          "low": 141.43,
          "close": 141.56,
          "volume": 19909.548,
          "close_time": 1768503599999,
          "quote_volume": 2827826.86807,
          "trades": 6188,
          "taker_buy_base": 7719.918,
          "taker_buy_quote": 1096711.15646
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 141.54,
          "high": 141.84,
          "low": 140.94,
          "close": 141.51,
          "volume": 19019.318,
          "close_time": 1768507199999,
          "quote_volume": 2688909.41037,
          "trades": 5753,
          "taker_buy_base": 7517.368,
          "taker_buy_quote": 1063104.082
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 141.51,
          "high": 141.89,
          "low": 141.0,
          "close": 141.43,
          "volume": 13886.709,
          "close_time": 1768510799999,
          "quote_volume": 1964225.70104,
          "trades": 3821,
          "taker_buy_base": 5494.247,
          "taker_buy_quote": 777396.54873
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 141.44,
          "high": 142.28,
          "low": 141.29,
          "close": 142.1,
          "volume": 12343.627,
          "close_time": 1768514399999,
          "quote_volume": 1752008.16172,
          "trades": 2784,
          "taker_buy_base": 9280.096,
          "taker_buy_quote": 1317348.45426
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 142.1,
          "high": 142.58,
          "low": 141.97,
          "close": 142.4,
          "volume": 6675.773,
          "close_time": 1768517999999,
          "quote_volume": 949898.5213,
          "trades": 2670,
          "taker_buy_base": 3343.165,
          "taker_buy_quote": 475653.30499
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 142.37,
          "high": 142.67,
          "low": 142.07,
          "close": 142.39,
          "volume": 5075.546,
          "close_time": 1768521599999,
          "quote_volume": 722289.3113,
          "trades": 2237,
          "taker_buy_base": 2299.78,
          "taker_buy_quote": 327281.92013
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 142.41,
          "high": 142.81,
          "low": 142.24,
          "close": 142.44,
          "volume": 5255.177,
          "close_time": 1768525199999,
          "quote_volume": 749182.52751,
          "trades": 2417,
          "taker_buy_base": 2612.233,
          "taker_buy_quote": 372389.21131
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 142.45,
          "high": 142.71,
          "low": 141.93,
          "close": 142.35,
          "volume": 4798.08,
          "close_time": 1768528799999,
          "quote_volume": 682399.65528,
          "trades": 2072,
          "taker_buy_base": 2251.841,
          "taker_buy_quote": 320374.18332
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 142.35,
          "high": 142.35,
          "low": 141.69,
          "close": 142.2,
          "volume": 5385.285,
          "close_time": 1768532399999,
          "quote_volume": 764391.75805,
          "trades": 2040,
          "taker_buy_base": 2931.331,
          "taker_buy_quote": 415976.1354
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 142.21,
          "high": 142.45,
          "low": 141.87,
          "close": 141.95,
          "volume": 11313.259,
          "close_time": 1768535999999,
          "quote_volume": 1608032.30176,
          "trades": 2349,
          "taker_buy_base": 2215.512,
          "taker_buy_quote": 314934.64809
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 141.94,
          "high": 142.72,
          "low": 141.31,
          "close": 141.66,
          "volume": 21555.834,
          "close_time": 1768539599999,
          "quote_volume": 3059490.06344,
          "trades": 4020,
          "taker_buy_base": 5965.405,
          "taker_buy_quote": 847470.28938
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 141.65,
          "high": 143.6,
          "low": 141.4,
          "close": 143.15,
          "volume": 21325.457,
          "close_time": 1768543199999,
          "quote_volume": 3040396.76924,
          "trades": 4651,
          "taker_buy_base": 13159.577,
          "taker_buy_quote": 1878762.02817
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 143.17,
          "high": 143.37,
          "low": 142.71,
          "close": 143.29,
          "volume": 10340.353,
          "close_time": 1768546799999,
          "quote_volume": 1479770.24797,
          "trades": 2224,
          "taker_buy_base": 5499.344,
          "taker_buy_quote": 787107.90084
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 143.29,
          "high": 143.3,
          "low": 142.59,
          "close": 142.91,
          "volume": 5314.003,
          "close_time": 1768550399999,
          "quote_volume": 759203.86221,
          "trades": 2656,
          "taker_buy_base": 2586.719,
          "taker_buy_quote": 369565.1414
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 142.92,
          "high": 143.44,
          "low": 142.9,
          "close": 143.14,
          "volume": 8551.643,
          "close_time": 1768553999999,
          "quote_volume": 1224520.0639,
          "trades": 2582,
          "taker_buy_base": 4554.049,
          "taker_buy_quote": 652063.98908
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 143.14,
          "high": 143.44,
          "low": 142.86,
          "close": 143.04,
          "volume": 8099.781,
          "close_time": 1768557599999,
          "quote_volume": 1159913.99726,
          "trades": 2067,
          "taker_buy_base": 3472.413,
          "taker_buy_quote": 497105.12527
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 143.03,
          "high": 143.14,
          "low": 142.69,
          "close": 143.06,
          "volume": 5592.957,
          "close_time": 1768561199999,
          "quote_volume": 799053.11591,
          "trades": 1949,
          "taker_buy_base": 2251.253,
          "taker_buy_quote": 321777.9404
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 143.07,
          "high": 143.52,
          "low": 142.77,
          "close": 143.11,
          "volume": 12618.162,
          "close_time": 1768564799999,
          "quote_volume": 1805110.39404,
          "trades": 2569,
          "taker_buy_base": 4193.566,
          "taker_buy_quote": 599913.28398
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 143.11,
          "high": 143.83,
          "low": 143.11,
          "close": 143.64,
          "volume": 9143.79,
          "close_time": 1768568399999,
          "quote_volume": 1312423.46985,
          "trades": 3012,
          "taker_buy_base": 4652.79,
          "taker_buy_quote": 667867.13216
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 143.64,
          "high": 143.65,
          "low": 142.66,
          "close": 143.05,
          "volume": 7125.047,
          "close_time": 1768571999999,
          "quote_volume": 1019898.44565,
          "trades": 2434,
          "taker_buy_base": 3034.111,
          "taker_buy_quote": 434393.70651
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 143.05,
          "high": 143.72,
          "low": 142.8,
          "close": 143.0,
          "volume": 13207.93,
          "close_time": 1768575599999,
          "quote_volume": 1891761.17417,
          "trades": 3467,
          "taker_buy_base": 6177.096,
          "taker_buy_quote": 885110.57473
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 142.98,
          "high": 143.66,
          "low": 140.22,
          "close": 140.76,
          "volume": 50820.148,
          "close_time": 1768579199999,
          "quote_volume": 7196036.36328,
          "trades": 10976,
          "taker_buy_base": 18934.443,
          "taker_buy_quote": 2683731.98627
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 140.75,
          "high": 141.99,
          "low": 140.63,
          "close": 141.9,
          "volume": 20174.514,
          "close_time": 1768582799999,
          "quote_volume": 2855203.75496,
          "trades": 5190,
          "taker_buy_base": 11643.156,
          "taker_buy_quote": 1648163.83388
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 141.9,
          "high": 143.37,
          "low": 141.41,
          "close": 143.28,
          "volume": 23058.3,
          "close_time": 1768586399999,
          "quote_volume": 3282202.20278,
          "trades": 5994,
          "taker_buy_base": 15948.333,
          "taker_buy_quote": 2271046.62108
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 143.28,
          "high": 144.14,
          "low": 142.95,
          "close": 143.48,
          "volume": 17232.237,
          "close_time": 1768589999999,
          "quote_volume": 2472121.84226,
          "trades": 4848,
          "taker_buy_base": 8961.896,
          "taker_buy_quote": 1285588.21958
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 143.48,
          "high": 144.48,
          "low": 142.97,
          "close": 144.13,
          "volume": 22287.746,
          "close_time": 1768593599999,
          "quote_volume": 3207568.42032,
          "trades": 5039,
          "taker_buy_base": 9204.567,
          "taker_buy_quote": 1324557.04494
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 144.13,
          "high": 144.95,
          "low": 143.45,
          "close": 144.9,
          "volume": 21696.063,
          "close_time": 1768597199999,
          "quote_volume": 3132401.04207,
          "trades": 7119,
          "taker_buy_base": 10496.095,
          "taker_buy_quote": 1516001.48948
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 144.91,
          "high": 145.53,
          "low": 144.65,
          "close": 144.99,
          "volume": 18881.497,
          "close_time": 1768600799999,
          "quote_volume": 2738762.51591,
          "trades": 4550,
          "taker_buy_base": 9067.188,
          "taker_buy_quote": 1314870.77511
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 145.0,
          "high": 145.1,
          "low": 144.56,
          "close": 144.9,
          "volume": 15039.92,
          "close_time": 1768604399999,
          "quote_volume": 2178454.16727,
          "trades": 4354,
          "taker_buy_base": 7530.696,
          "taker_buy_quote": 1090814.85947
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 144.9,
          "high": 145.17,
          "low": 144.7,
          "close": 144.86,
          "volume": 5532.779,
          "close_time": 1768607999999,
          "quote_volume": 801882.39264,
          "trades": 2589,
          "taker_buy_base": 3402.988,
          "taker_buy_quote": 493254.99574
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 144.86,
          "high": 144.95,
          "low": 144.18,
          "close": 144.29,
          "volume": 5206.089,
          "close_time": 1768611599999,
          "quote_volume": 752418.6654,
          "trades": 2527,
          "taker_buy_base": 2219.324,
          "taker_buy_quote": 320762.69374
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 144.27,
          "high": 144.78,
          "low": 144.13,
          "close": 144.62,
          "volume": 13600.079,
          "close_time": 1768615199999,
          "quote_volume": 1965843.26641,
          "trades": 2719,
          "taker_buy_base": 8796.113,
          "taker_buy_quote": 1271482.64067
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 144.62,
          "high": 144.64,
          "low": 144.22,
          "close": 144.54,
          "volume": 3051.896,
          "close_time": 1768618799999,
          "quote_volume": 440593.8795,
          "trades": 1613,
          "taker_buy_base": 1280.903,
          "taker_buy_quote": 184954.07562
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 144.54,
          "high": 144.58,
          "low": 144.2,
          "close": 144.34,
          "volume": 1891.996,
          "close_time": 1768622399999,
          "quote_volume": 273163.89085,
          "trades": 1191,
          "taker_buy_base": 1049.348,
          "taker_buy_quote": 151511.22005
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 144.33,
          "high": 144.47,
          "low": 144.19,
          "close": 144.28,
          "volume": 3432.171,
          "close_time": 1768625999999,
          "quote_volume": 495353.93169,
          "trades": 1937,
          "taker_buy_base": 1382.386,
          "taker_buy_quote": 199513.28836
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 144.28,
          "high": 144.34,
          "low": 143.9,
          "close": 143.93,
          "volume": 2847.589,
          "close_time": 1768629599999,
          "quote_volume": 410241.21532,
          "trades": 1845,
          "taker_buy_base": 1062.33,
          "taker_buy_quote": 153039.12349
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 143.92,
          "high": 144.05,
          "low": 143.73,
          "close": 143.81,
          "volume": 3756.838,
          "close_time": 1768633199999,
          "quote_volume": 540656.48137,
          "trades": 1553,
          "taker_buy_base": 1865.043,
          "taker_buy_quote": 268391.25346
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 143.81,
          "high": 143.94,
          "low": 143.61,
          "close": 143.62,
          "volume": 7443.072,
          "close_time": 1768636799999,
          "quote_volume": 1069777.10988,
          "trades": 1958,
          "taker_buy_base": 4514.334,
          "taker_buy_quote": 648881.40569
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 143.61,
          "high": 144.25,
          "low": 143.58,
          "close": 144.18,
          "volume": 4535.409,
          "close_time": 1768640399999,
          "quote_volume": 652814.19412,
          "trades": 1920,
          "taker_buy_base": 2884.448,
          "taker_buy_quote": 415238.70958
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 144.18,
          "high": 144.63,
          "low": 143.97,
          "close": 144.44,
          "volume": 4739.592,
          "close_time": 1768643999999,
          "quote_volume": 683699.37696,
          "trades": 2111,
          "taker_buy_base": 2370.191,
          "taker_buy_quote": 342115.10618
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 144.44,
          "high": 144.62,
          "low": 143.89,
          "close": 143.93,
          "volume": 4686.953,
          "close_time": 1768647599999,
          "quote_volume": 675898.99795,
          "trades": 1736,
          "taker_buy_base": 1343.398,
          "taker_buy_quote": 193824.1775
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 143.92,
          "high": 144.17,
          "low": 143.27,
          "close": 143.97,
          "volume": 10192.579,
          "close_time": 1768651199999,
          "quote_volume": 1465832.90322,
          "trades": 3035,
          "taker_buy_base": 4128.442,
          "taker_buy_quote": 593743.73129
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 143.96,
          "high": 144.05,
          "low": 143.65,
          "close": 143.75,
          "volume": 2658.555,
          "close_time": 1768654799999,
          "quote_volume": 382390.90767,
          "trades": 1617,
          "taker_buy_base": 1413.98,
          "taker_buy_quote": 203391.74926
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 143.74,
          "high": 144.03,
          "low": 143.56,
          "close": 144.0,
          "volume": 4756.061,
          "close_time": 1768658399999,
          "quote_volume": 683863.57231,
          "trades": 2252,
          "taker_buy_base": 2822.113,
          "taker_buy_quote": 405766.67875
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 143.99,
          "high": 144.27,
          "low": 143.73,
          "close": 143.9,
          "volume": 7345.719,
          "close_time": 1768661999999,
          "quote_volume": 1057860.58986,
          "trades": 2797,
          "taker_buy_base": 4297.737,
          "taker_buy_quote": 619083.36602
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 143.9,
          "high": 144.32,
          "low": 143.68,
          "close": 144.31,
          "volume": 7934.87,
          "close_time": 1768665599999,
          "quote_volume": 1141791.74332,
          "trades": 3066,
          "taker_buy_base": 4575.084,
          "taker_buy_quote": 658414.6837
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 144.3,
          "high": 144.31,
          "low": 143.62,
          "close": 143.86,
          "volume": 9831.852,
          "close_time": 1768669199999,
          "quote_volume": 1414672.17088,
          "trades": 3105,
          "taker_buy_base": 3921.535,
          "taker_buy_quote": 564412.67907
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 143.85,
          "high": 144.23,
          "low": 143.8,
          "close": 144.06,
          "volume": 8145.458,
          "close_time": 1768672799999,
          "quote_volume": 1173538.53283,
          "trades": 2039,
          "taker_buy_base": 6256.836,
          "taker_buy_quote": 901537.04691
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 144.06,
          "high": 144.26,
          "low": 143.97,
          "close": 144.25,
          "volume": 5929.416,
          "close_time": 1768676399999,
          "quote_volume": 854667.68718,
          "trades": 1569,
          "taker_buy_base": 1268.331,
          "taker_buy_quote": 182835.53295
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 144.24,
          "high": 144.5,
          "low": 144.09,
          "close": 144.24,
          "volume": 4644.677,
          "close_time": 1768679999999,
          "quote_volume": 670201.88534,
          "trades": 1901,
          "taker_buy_base": 2261.385,
          "taker_buy_quote": 326336.02323
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 144.24,
          "high": 144.54,
          "low": 144.17,
          "close": 144.47,
          "volume": 2591.565,
          "close_time": 1768683599999,
          "quote_volume": 374171.89561,
          "trades": 1335,
          "taker_buy_base": 1308.519,
          "taker_buy_quote": 188926.93243
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 144.47,
          "high": 144.54,
          "low": 144.19,
          "close": 144.22,
          "volume": 3626.153,
          "close_time": 1768687199999,
          "quote_volume": 523509.33749,
          "trades": 2123,
          "taker_buy_base": 1444.896,
          "taker_buy_quote": 208568.50386
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 144.21,
          "high": 144.22,
          "low": 143.48,
          "close": 143.75,
          "volume": 6436.412,
          "close_time": 1768690799999,
          "quote_volume": 925433.49353,
          "trades": 3181,
          "taker_buy_base": 1871.043,
          "taker_buy_quote": 269024.42502
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 143.74,
          "high": 144.03,
          "low": 143.63,
          "close": 143.7,
          "volume": 4629.683,
          "close_time": 1768694399999,
          "quote_volume": 665663.7009,
          "trades": 1678,
          "taker_buy_base": 2901.615,
          "taker_buy_quote": 417225.9697
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 143.69,
          "high": 143.96,
          "low": 143.04,
          "close": 143.19,
          "volume": 11252.876,
          "close_time": 1768697999999,
          "quote_volume": 1613296.39475,
          "trades": 2880,
          "taker_buy_base": 2898.486,
          "taker_buy_quote": 416089.90713
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 143.2,
          "high": 143.37,
          "low": 142.01,
          "close": 142.74,
          "volume": 24275.776,
          "close_time": 1768701599999,
          "quote_volume": 3459368.04886,
          "trades": 6323,
          "taker_buy_base": 8288.656,
          "taker_buy_quote": 1181380.93211
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 142.74,
          "high": 143.02,
          "low": 141.86,
          "close": 142.52,
          "volume": 11281.521,
          "close_time": 1768705199999,
          "quote_volume": 1605714.05622,
          "trades": 3212,
          "taker_buy_base": 3659.452,
          "taker_buy_quote": 520783.16517
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 142.52,
          "high": 142.92,
          "low": 142.36,
          "close": 142.8,
          "volume": 7104.226,
          "close_time": 1768708799999,
          "quote_volume": 1013038.84821,
          "trades": 2348,
          "taker_buy_base": 4315.517,
          "taker_buy_quote": 615401.83663
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 142.79,
          "high": 142.9,
          "low": 142.53,
          "close": 142.82,
          "volume": 3052.935,
          "close_time": 1768712399999,
          "quote_volume": 435760.66852,
          "trades": 1719,
          "taker_buy_base": 1492.106,
          "taker_buy_quote": 212972.99363
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 142.83,
          "high": 142.97,
          "low": 142.55,
          "close": 142.81,
          "volume": 3687.092,
          "close_time": 1768715999999,
          "quote_volume": 526351.50184,
          "trades": 2096,
          "taker_buy_base": 1952.406,
          "taker_buy_quote": 278732.88736
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 142.81,
          "high": 143.0,
          "low": 142.52,
          "close": 142.68,
          "volume": 5860.85,
          "close_time": 1768719599999,
          "quote_volume": 836493.83294,
          "trades": 2145,
          "taker_buy_base": 1957.211,
          "taker_buy_quote": 279392.14287
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 142.68,
          "high": 142.68,
          "low": 142.02,
          "close": 142.1,
          "volume": 7288.244,
          "close_time": 1768723199999,
          "quote_volume": 1037299.36899,
          "trades": 2368,
          "taker_buy_base": 2728.664,
          "taker_buy_quote": 388434.77564
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 142.11,
          "high": 142.45,
          "low": 141.9,
          "close": 142.43,
          "volume": 7813.854,
          "close_time": 1768726799999,
          "quote_volume": 1110779.67443,
          "trades": 2435,
          "taker_buy_base": 4472.804,
          "taker_buy_quote": 635872.53764
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 142.42,
          "high": 142.62,
          "low": 142.33,
          "close": 142.51,
          "volume": 8386.757,
          "close_time": 1768730399999,
          "quote_volume": 1194580.0978,
          "trades": 2069,
          "taker_buy_base": 2494.394,
          "taker_buy_quote": 355354.12321
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 142.51,
          "high": 142.52,
          "low": 142.16,
          "close": 142.41,
          "volume": 3920.824,
          "close_time": 1768733999999,
          "quote_volume": 557886.5067,
          "trades": 1984,
          "taker_buy_base": 1440.96,
          "taker_buy_quote": 205039.94763
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 142.41,
          "high": 142.47,
          "low": 142.19,
          "close": 142.37,
          "volume": 3137.989,
          "close_time": 1768737599999,
          "quote_volume": 446632.39103,
          "trades": 1825,
          "taker_buy_base": 1338.568,
          "taker_buy_quote": 190534.65921
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 142.37,
          "high": 142.48,
          "low": 142.16,
          "close": 142.23,
          "volume": 3908.278,
          "close_time": 1768741199999,
          "quote_volume": 556304.01489,
          "trades": 1595,
          "taker_buy_base": 1206.964,
          "taker_buy_quote": 171750.34998
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 142.23,
          "high": 142.51,
          "low": 141.98,
          "close": 142.36,
          "volume": 5890.591,
          "close_time": 1768744799999,
          "quote_volume": 837786.27513,
          "trades": 2473,
          "taker_buy_base": 3147.719,
          "taker_buy_quote": 447836.17088
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 142.35,
          "high": 142.71,
          "low": 141.61,
          "close": 141.71,
          "volume": 10953.56,
          "close_time": 1768748399999,
          "quote_volume": 1557841.46671,
          "trades": 3080,
          "taker_buy_base": 4055.409,
          "taker_buy_quote": 577438.77236
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 141.69,
          "high": 142.11,
          "low": 141.47,
          "close": 141.98,
          "volume": 7707.082,
          "close_time": 1768751999999,
          "quote_volume": 1093495.41923,
          "trades": 3089,
          "taker_buy_base": 4371.438,
          "taker_buy_quote": 620225.15229
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 141.97,
          "high": 142.2,
          "low": 141.73,
          "close": 142.01,
          "volume": 3645.955,
          "close_time": 1768755599999,
          "quote_volume": 517934.33116,
          "trades": 2005,
          "taker_buy_base": 2048.747,
          "taker_buy_quote": 291040.4369
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 142.0,
          "high": 142.43,
          "low": 141.86,
          "close": 142.34,
          "volume": 15820.594,
          "close_time": 1768759199999,
          "quote_volume": 2250222.94159,
          "trades": 3070,
          "taker_buy_base": 12211.172,
          "taker_buy_quote": 1737173.0224
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 142.33,
          "high": 142.94,
          "low": 142.06,
          "close": 142.74,
          "volume": 11519.714,
          "close_time": 1768762799999,
          "quote_volume": 1642307.64361,
          "trades": 3725,
          "taker_buy_base": 6781.116,
          "taker_buy_quote": 966813.74939
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 142.75,
          "high": 143.23,
          "low": 142.09,
          "close": 142.25,
          "volume": 15872.559,
          "close_time": 1768766399999,
          "quote_volume": 2266120.50276,
          "trades": 4230,
          "taker_buy_base": 7595.728,
          "taker_buy_quote": 1084731.51079
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 142.25,
          "high": 142.54,
          "low": 141.91,
          "close": 142.44,
          "volume": 6107.645,
          "close_time": 1768769999999,
          "quote_volume": 868745.53711,
          "trades": 3069,
          "taker_buy_base": 3643.94,
          "taker_buy_quote": 518320.43638
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 142.45,
          "high": 142.76,
          "low": 142.38,
          "close": 142.63,
          "volume": 3462.318,
          "close_time": 1768773599999,
          "quote_volume": 493769.31111,
          "trades": 1922,
          "taker_buy_base": 2022.989,
          "taker_buy_quote": 288475.97266
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 142.63,
          "high": 143.02,
          "low": 142.33,
          "close": 142.83,
          "volume": 11563.567,
          "close_time": 1768777199999,
          "quote_volume": 1649871.86221,
          "trades": 3508,
          "taker_buy_base": 5101.985,
          "taker_buy_quote": 728246.15606
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 142.83,
          "high": 142.83,
          "low": 137.73,
          "close": 137.84,
          "volume": 91680.695,
          "close_time": 1768780799999,
          "quote_volume": 12809797.03663,
          "trades": 21853,
          "taker_buy_base": 34911.54,
          "taker_buy_quote": 4876916.11871
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 137.84,
          "high": 137.84,
          "low": 129.8,
          "close": 133.74,
          "volume": 391557.861,
          "close_time": 1768784399999,
          "quote_volume": 52422992.1634,
          "trades": 67004,
          "taker_buy_base": 202899.669,
          "taker_buy_quote": 27176518.14874
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 133.73,
          "high": 134.41,
          "low": 133.39,
          "close": 133.77,
          "volume": 35597.292,
          "close_time": 1768787999999,
          "quote_volume": 4765863.42069,
          "trades": 7503,
          "taker_buy_base": 21071.199,
          "taker_buy_quote": 2822027.00371
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 133.75,
          "high": 134.07,
          "low": 133.42,
          "close": 133.79,
          "volume": 23868.66,
          "close_time": 1768791599999,
          "quote_volume": 3191797.0263,
          "trades": 3850,
          "taker_buy_base": 11860.124,
          "taker_buy_quote": 1586146.15797
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 133.78,
          "high": 134.07,
          "low": 133.59,
          "close": 133.89,
          "volume": 17099.474,
          "close_time": 1768795199999,
          "quote_volume": 2288533.31062,
          "trades": 3020,
          "taker_buy_base": 8794.254,
          "taker_buy_quote": 1177002.37448
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 133.89,
          "high": 134.02,
          "low": 133.49,
          "close": 133.65,
          "volume": 13631.861,
          "close_time": 1768798799999,
          "quote_volume": 1822996.6078,
          "trades": 3310,
          "taker_buy_base": 6753.638,
          "taker_buy_quote": 903152.45081
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 133.65,
          "high": 133.95,
          "low": 133.27,
          "close": 133.32,
          "volume": 32880.77,
          "close_time": 1768802399999,
          "quote_volume": 4391060.03494,
          "trades": 6326,
          "taker_buy_base": 15746.902,
          "taker_buy_quote": 2103566.81396
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 133.32,
          "high": 133.4,
          "low": 132.65,
          "close": 133.24,
          "volume": 29039.154,
          "close_time": 1768805999999,
          "quote_volume": 3862887.84744,
          "trades": 8716,
          "taker_buy_base": 14633.208,
          "taker_buy_quote": 1946825.57689
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 133.24,
          "high": 133.52,
          "low": 133.12,
          "close": 133.41,
          "volume": 15850.463,
          "close_time": 1768809599999,
          "quote_volume": 2114081.04677,
          "trades": 6571,
          "taker_buy_base": 8079.103,
          "taker_buy_quote": 1077632.90864
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 133.42,
          "high": 134.03,
          "low": 133.23,
          "close": 133.83,
          "volume": 25102.709,
          "close_time": 1768813199999,
          "quote_volume": 3355149.592,
          "trades": 7094,
          "taker_buy_base": 13506.772,
          "taker_buy_quote": 1806084.72149
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 133.83,
          "high": 134.0,
          "low": 133.52,
          "close": 133.7,
          "volume": 14434.328,
          "close_time": 1768816799999,
          "quote_volume": 1930616.51197,
          "trades": 7075,
          "taker_buy_base": 8246.491,
          "taker_buy_quote": 1103034.04805
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 133.7,
          "high": 133.81,
          "low": 133.47,
          "close": 133.73,
          "volume": 12632.825,
          "close_time": 1768820399999,
          "quote_volume": 1688519.87222,
          "trades": 7448,
          "taker_buy_base": 6197.231,
          "taker_buy_quote": 828243.54861
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 133.74,
          "high": 134.31,
          "low": 133.59,
          "close": 134.07,
          "volume": 23413.2,
          "close_time": 1768823999999,
          "quote_volume": 3136904.66539,
          "trades": 7130,
          "taker_buy_base": 10078.976,
          "taker_buy_quote": 1350422.36192
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 134.06,
          "high": 134.14,
          "low": 133.67,
          "close": 134.07,
          "volume": 19128.7,
          "close_time": 1768827599999,
          "quote_volume": 2561837.48759,
          "trades": 7008,
          "taker_buy_base": 10422.02,
          "taker_buy_quote": 1395729.38981
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 134.08,
          "high": 134.09,
          "low": 133.54,
          "close": 133.7,
          "volume": 14021.0,
          "close_time": 1768831199999,
          "quote_volume": 1875584.37805,
          "trades": 6791,
          "taker_buy_base": 7434.916,
          "taker_buy_quote": 994529.51422
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 133.68,
          "high": 133.74,
          "low": 133.22,
          "close": 133.46,
          "volume": 20072.391,
          "close_time": 1768834799999,
          "quote_volume": 2679298.6616,
          "trades": 6001,
          "taker_buy_base": 13788.477,
          "taker_buy_quote": 1840722.4
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 133.46,
          "high": 133.88,
          "low": 133.38,
          "close": 133.51,
          "volume": 24231.581,
          "close_time": 1768838399999,
          "quote_volume": 3236705.17443,
          "trades": 6799,
          "taker_buy_base": 9383.297,
          "taker_buy_quote": 1253376.24394
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 133.5,
          "high": 134.6,
          "low": 133.44,
          "close": 134.41,
          "volume": 17625.487,
          "close_time": 1768841999999,
          "quote_volume": 2360544.17355,
          "trades": 7969,
          "taker_buy_base": 11191.87,
          "taker_buy_quote": 1498961.93828
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 134.42,
          "high": 134.48,
          "low": 134.04,
          "close": 134.24,
          "volume": 17441.558,
          "close_time": 1768845599999,
          "quote_volume": 2341288.74913,
          "trades": 4975,
          "taker_buy_base": 7278.065,
          "taker_buy_quote": 977056.5817
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 134.25,
          "high": 134.38,
          "low": 133.85,
          "close": 134.22,
          "volume": 7939.565,
          "close_time": 1768849199999,
          "quote_volume": 1064687.5936,
          "trades": 4681,
          "taker_buy_base": 4020.343,
          "taker_buy_quote": 539184.38132
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 134.23,
          "high": 134.66,
          "low": 134.21,
          "close": 134.4,
          "volume": 6927.7,
          "close_time": 1768852799999,
          "quote_volume": 931433.28945,
          "trades": 6322,
          "taker_buy_base": 3667.568,
          "taker_buy_quote": 493082.72497
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 134.4,
          "high": 135.13,
          "low": 134.4,
          "close": 134.64,
          "volume": 11585.44,
          "close_time": 1768856399999,
          "quote_volume": 1560995.00937,
          "trades": 7300,
          "taker_buy_base": 7237.922,
          "taker_buy_quote": 975277.4635
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 134.64,
          "high": 134.93,
          "low": 134.02,
          "close": 134.03,
          "volume": 11463.195,
          "close_time": 1768859999999,
          "quote_volume": 1540287.55542,
          "trades": 5773,
          "taker_buy_base": 4537.43,
          "taker_buy_quote": 609619.25031
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 134.03,
          "high": 134.15,
          "low": 132.83,
          "close": 132.91,
          "volume": 23248.748,
          "close_time": 1768863599999,
          "quote_volume": 3104881.97973,
          "trades": 8548,
          "taker_buy_base": 7681.503,
          "taker_buy_quote": 1026042.24959
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 132.9,
          "high": 133.86,
          "low": 132.65,
          "close": 133.39,
          "volume": 18356.83,
          "close_time": 1768867199999,
          "quote_volume": 2445632.90956,
          "trades": 7914,
          "taker_buy_base": 9319.888,
          "taker_buy_quote": 1241967.27697
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 133.4,
          "high": 133.89,
          "low": 133.01,
          "close": 133.67,
          "volume": 12666.769,
          "close_time": 1768870799999,
          "quote_volume": 1691683.44354,
          "trades": 7137,
          "taker_buy_base": 6450.037,
          "taker_buy_quote": 861430.79687
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 133.66,
          "high": 134.22,
          "low": 133.24,
          "close": 133.81,
          "volume": 8481.131,
          "close_time": 1768874399999,
          "quote_volume": 1135330.44003,
          "trades": 4478,
          "taker_buy_base": 4564.911,
          "taker_buy_quote": 611096.66513
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 133.82,
          "high": 134.07,
          "low": 133.3,
          "close": 133.78,
          "volume": 13498.605,
          "close_time": 1768877999999,
          "quote_volume": 1805344.40724,
          "trades": 7677,
          "taker_buy_base": 7042.416,
          "taker_buy_quote": 941958.82498
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 133.79,
          "high": 134.56,
          "low": 133.44,
          "close": 134.18,
          "volume": 21549.022,
          "close_time": 1768881599999,
          "quote_volume": 2885570.14761,
          "trades": 6687,
          "taker_buy_base": 13694.553,
          "taker_buy_quote": 1834301.08921
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 134.19,
          "high": 134.19,
          "low": 133.16,
          "close": 133.32,
          "volume": 18326.302,
          "close_time": 1768885199999,
          "quote_volume": 2447268.95094,
          "trades": 9125,
          "taker_buy_base": 7219.104,
          "taker_buy_quote": 963969.18957
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 133.33,
          "high": 133.47,
          "low": 132.31,
          "close": 132.93,
          "volume": 35926.405,
          "close_time": 1768888799999,
          "quote_volume": 4773850.61218,
          "trades": 11667,
          "taker_buy_base": 17406.379,
          "taker_buy_quote": 2312130.26494
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 132.93,
          "high": 132.93,
          "low": 130.93,
          "close": 131.12,
          "volume": 56732.43,
          "close_time": 1768892399999,
          "quote_volume": 7468163.9544,
          "trades": 17174,
          "taker_buy_base": 20923.662,
          "taker_buy_quote": 2754754.98719
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 131.12,
          "high": 131.67,
          "low": 130.46,
          "close": 130.53,
          "volume": 27896.851,
          "close_time": 1768895999999,
          "quote_volume": 3657487.22965,
          "trades": 12303,
          "taker_buy_base": 12193.444,
          "taker_buy_quote": 1598713.07249
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 130.52,
          "high": 130.68,
          "low": 128.26,
          "close": 128.99,
          "volume": 114870.162,
          "close_time": 1768899599999,
          "quote_volume": 14861929.42418,
          "trades": 27278,
          "taker_buy_base": 47997.318,
          "taker_buy_quote": 6215184.97283
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 128.98,
          "high": 129.05,
          "low": 128.46,
          "close": 128.81,
          "volume": 29501.721,
          "close_time": 1768903199999,
          "quote_volume": 3799839.78031,
          "trades": 10264,
          "taker_buy_base": 13942.603,
          "taker_buy_quote": 1796266.01465
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 128.81,
          "high": 129.25,
          "low": 128.65,
          "close": 128.81,
          "volume": 15907.776,
          "close_time": 1768906799999,
          "quote_volume": 2051460.33617,
          "trades": 6520,
          "taker_buy_base": 7470.265,
          "taker_buy_quote": 963294.20167
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 128.81,
          "high": 129.37,
          "low": 128.63,
          "close": 128.7,
          "volume": 15189.994,
          "close_time": 1768910399999,
          "quote_volume": 1957784.59276,
          "trades": 6940,
          "taker_buy_base": 5709.736,
          "taker_buy_quote": 736056.18528
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 128.71,
          "high": 129.38,
          "low": 128.63,
          "close": 129.26,
          "volume": 15040.357,
          "close_time": 1768913999999,
          "quote_volume": 1942050.90025,
          "trades": 5763,
          "taker_buy_base": 7918.522,
          "taker_buy_quote": 1022441.58937
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 129.27,
          "high": 129.28,
          "low": 128.31,
          "close": 128.35,
          "volume": 23330.104,
          "close_time": 1768917599999,
          "quote_volume": 3001994.76342,
          "trades": 8444,
          "taker_buy_base": 7493.291,
          "taker_buy_quote": 964438.93351
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 128.34,
          "high": 129.81,
          "low": 127.88,
          "close": 128.78,
          "volume": 52445.882,
          "close_time": 1768921199999,
          "quote_volume": 6748074.49989,
          "trades": 16501,
          "taker_buy_base": 27952.509,
          "taker_buy_quote": 3598764.81621
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 128.78,
          "high": 128.87,
          "low": 127.15,
          "close": 127.75,
          "volume": 58111.961,
          "close_time": 1768924799999,
          "quote_volume": 7431725.64726,
          "trades": 16519,
          "taker_buy_base": 24375.576,
          "taker_buy_quote": 3117718.74603
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 127.76,
          "high": 128.49,
          "low": 126.0,
          "close": 126.98,
          "volume": 55514.942,
          "close_time": 1768928399999,
          "quote_volume": 7063432.97547,
          "trades": 13662,
          "taker_buy_base": 25253.604,
          "taker_buy_quote": 3215517.56935
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 126.97,
          "high": 127.86,
          "low": 126.27,
          "close": 126.88,
          "volume": 49728.212,
          "close_time": 1768931999999,
          "quote_volume": 6310736.97409,
          "trades": 13157,
          "taker_buy_base": 27449.216,
          "taker_buy_quote": 3483625.51587
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 126.87,
          "high": 127.59,
          "low": 126.74,
          "close": 126.85,
          "volume": 28626.294,
          "close_time": 1768935599999,
          "quote_volume": 3640850.82069,
          "trades": 12405,
          "taker_buy_base": 17118.623,
          "taker_buy_quote": 2177340.28597
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 126.86,
          "high": 127.41,
          "low": 126.47,
          "close": 127.12,
          "volume": 14754.811,
          "close_time": 1768939199999,
          "quote_volume": 1873097.47646,
          "trades": 8765,
          "taker_buy_base": 7908.492,
          "taker_buy_quote": 1004165.22211
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 127.11,
          "high": 127.95,
          "low": 126.86,
          "close": 127.73,
          "volume": 28123.04,
          "close_time": 1768942799999,
          "quote_volume": 3589574.17663,
          "trades": 11212,
          "taker_buy_base": 14086.421,
          "taker_buy_quote": 1797956.91108
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 127.72,
          "high": 127.84,
          "low": 126.83,
          "close": 126.83,
          "volume": 17384.017,
          "close_time": 1768946399999,
          "quote_volume": 2212966.89625,
          "trades": 5466,
          "taker_buy_base": 10123.325,
          "taker_buy_quote": 1288056.74944
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 126.82,
          "high": 127.34,
          "low": 124.5,
          "close": 125.96,
          "volume": 77854.009,
          "close_time": 1768949999999,
          "quote_volume": 9770632.04755,
          "trades": 21234,
          "taker_buy_base": 39170.976,
          "taker_buy_quote": 4916298.98077
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 125.95,
          "high": 126.38,
          "low": 125.49,
          "close": 125.67,
          "volume": 24559.636,
          "close_time": 1768953599999,
          "quote_volume": 3093258.40424,
          "trades": 9905,
          "taker_buy_base": 11693.139,
          "taker_buy_quote": 1472806.30762
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 125.67,
          "high": 127.38,
          "low": 125.63,
          "close": 127.19,
          "volume": 14945.578,
          "close_time": 1768957199999,
          "quote_volume": 1892294.17122,
          "trades": 5897,
          "taker_buy_base": 8078.069,
          "taker_buy_quote": 1022664.40805
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 127.19,
          "high": 127.74,
          "low": 127.09,
          "close": 127.24,
          "volume": 32338.25,
          "close_time": 1768960799999,
          "quote_volume": 4122096.14496,
          "trades": 6627,
          "taker_buy_base": 7642.205,
          "taker_buy_quote": 973759.50573
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 127.24,
          "high": 127.67,
          "low": 126.65,
          "close": 126.81,
          "volume": 77967.249,
          "close_time": 1768964399999,
          "quote_volume": 9903999.94414,
          "trades": 8960,
          "taker_buy_base": 8848.785,
          "taker_buy_quote": 1124874.62447
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 126.81,
          "high": 127.71,
          "low": 126.76,
          "close": 127.49,
          "volume": 13309.836,
          "close_time": 1768967999999,
          "quote_volume": 1694555.01648,
          "trades": 5914,
          "taker_buy_base": 8751.719,
          "taker_buy_quote": 1114351.87388
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 127.48,
          "high": 127.91,
          "low": 127.32,
          "close": 127.65,
          "volume": 12304.722,
          "close_time": 1768971599999,
          "quote_volume": 1570529.15866,
          "trades": 6061,
          "taker_buy_base": 9274.79,
          "taker_buy_quote": 1183858.18504
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 127.64,
          "high": 128.64,
          "low": 127.61,
          "close": 128.4,
          "volume": 18369.332,
          "close_time": 1768975199999,
          "quote_volume": 2354793.83909,
          "trades": 9406,
          "taker_buy_base": 13989.483,
          "taker_buy_quote": 1793082.58732
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 128.4,
          "high": 128.52,
          "low": 127.9,
          "close": 128.12,
          "volume": 21610.697,
          "close_time": 1768978799999,
          "quote_volume": 2772309.29734,
          "trades": 8203,
          "taker_buy_base": 9821.786,
          "taker_buy_quote": 1259412.36056
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 128.13,
          "high": 128.34,
          "low": 127.39,
          "close": 127.5,
          "volume": 14970.552,
          "close_time": 1768982399999,
          "quote_volume": 1914070.53734,
          "trades": 5113,
          "taker_buy_base": 7482.461,
          "taker_buy_quote": 956783.82504
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 127.49,
          "high": 127.57,
          "low": 126.88,
          "close": 127.05,
          "volume": 14085.847,
          "close_time": 1768985999999,
          "quote_volume": 1791974.85652,
          "trades": 6278,
          "taker_buy_base": 6755.552,
          "taker_buy_quote": 859666.09864
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 127.04,
          "high": 127.66,
          "low": 126.93,
          "close": 127.36,
          "volume": 22276.086,
          "close_time": 1768989599999,
          "quote_volume": 2835570.0474,
          "trades": 6577,
          "taker_buy_base": 14761.115,
          "taker_buy_quote": 1878529.376
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 127.36,
          "high": 128.09,
          "low": 127.3,
          "close": 127.63,
          "volume": 10668.64,
          "close_time": 1768993199999,
          "quote_volume": 1362294.97911,
          "trades": 5555,
          "taker_buy_base": 6973.295,
          "taker_buy_quote": 890478.22764
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 127.62,
          "high": 127.8,
          "low": 126.7,
          "close": 126.84,
          "volume": 19490.548,
          "close_time": 1768996799999,
          "quote_volume": 2481116.60707,
          "trades": 10145,
          "taker_buy_base": 9427.232,
          "taker_buy_quote": 1200286.52178
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 126.83,
          "high": 127.34,
          "low": 126.06,
          "close": 127.3,
          "volume": 36037.514,
          "close_time": 1769000399999,
          "quote_volume": 4568913.62443,
          "trades": 9561,
          "taker_buy_base": 15881.5,
          "taker_buy_quote": 2013542.31638
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 127.3,
          "high": 127.53,
          "low": 126.71,
          "close": 127.0,
          "volume": 19817.418,
          "close_time": 1769003999999,
          "quote_volume": 2520674.5618,
          "trades": 7464,
          "taker_buy_base": 10794.942,
          "taker_buy_quote": 1373528.82965
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 126.98,
          "high": 129.65,
          "low": 126.86,
          "close": 129.45,
          "volume": 102810.378,
          "close_time": 1769007599999,
          "quote_volume": 13213314.58916,
          "trades": 22655,
          "taker_buy_base": 53863.399,
          "taker_buy_quote": 6923223.72567
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 129.44,
          "high": 131.08,
          "low": 129.26,
          "close": 130.36,
          "volume": 92835.88,
          "close_time": 1769011199999,
          "quote_volume": 12073800.24461,
          "trades": 20727,
          "taker_buy_base": 48262.241,
          "taker_buy_quote": 6276646.22984
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 130.35,
          "high": 130.39,
          "low": 125.46,
          "close": 125.51,
          "volume": 96552.996,
          "close_time": 1769014799999,
          "quote_volume": 12313710.12019,
          "trades": 21450,
          "taker_buy_base": 42547.345,
          "taker_buy_quote": 5424443.79016
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 125.51,
          "high": 126.96,
          "low": 125.19,
          "close": 126.84,
          "volume": 70902.982,
          "close_time": 1769018399999,
          "quote_volume": 8937882.34638,
          "trades": 20205,
          "taker_buy_base": 41590.667,
          "taker_buy_quote": 5243806.47264
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 126.84,
          "high": 127.77,
          "low": 126.27,
          "close": 127.54,
          "volume": 26493.133,
          "close_time": 1769021999999,
          "quote_volume": 3366890.91193,
          "trades": 10025,
          "taker_buy_base": 12630.066,
          "taker_buy_quote": 1605557.76177
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 127.53,
          "high": 131.6,
          "low": 127.11,
          "close": 131.42,
          "volume": 131477.974,
          "close_time": 1769025599999,
          "quote_volume": 17111384.85949,
          "trades": 32770,
          "taker_buy_base": 78897.609,
          "taker_buy_quote": 10266952.1188
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 131.42,
          "high": 131.56,
          "low": 129.94,
          "close": 131.06,
          "volume": 58912.087,
          "close_time": 1769029199999,
          "quote_volume": 7700510.68737,
          "trades": 12958,
          "taker_buy_base": 27554.194,
          "taker_buy_quote": 3601413.99472
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 131.06,
          "high": 132.09,
          "low": 130.67,
          "close": 130.98,
          "volume": 47992.647,
          "close_time": 1769032799999,
          "quote_volume": 6303309.95406,
          "trades": 12224,
          "taker_buy_base": 27034.806,
          "taker_buy_quote": 3553125.68537
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 130.98,
          "high": 131.68,
          "low": 130.51,
          "close": 130.53,
          "volume": 23335.068,
          "close_time": 1769036399999,
          "quote_volume": 3056628.13862,
          "trades": 7719,
          "taker_buy_base": 8405.882,
          "taker_buy_quote": 1100906.67203
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 130.53,
          "high": 130.97,
          "low": 129.08,
          "close": 129.45,
          "volume": 18419.706,
          "close_time": 1769039999999,
          "quote_volume": 2394831.97283,
          "trades": 11657,
          "taker_buy_base": 8595.007,
          "taker_buy_quote": 1118245.71327
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 129.45,
          "high": 130.26,
          "low": 129.45,
          "close": 129.92,
          "volume": 8338.672,
          "close_time": 1769043599999,
          "quote_volume": 1083152.56973,
          "trades": 5543,
          "taker_buy_base": 4701.955,
          "taker_buy_quote": 610714.06749
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 129.93,
          "high": 130.54,
          "low": 129.81,
          "close": 130.16,
          "volume": 9898.13,
          "close_time": 1769047199999,
          "quote_volume": 1287789.755,
          "trades": 8886,
          "taker_buy_base": 6324.485,
          "taker_buy_quote": 822751.60387
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 130.15,
          "high": 130.5,
          "low": 129.64,
          "close": 129.69,
          "volume": 7568.949,
          "close_time": 1769050799999,
          "quote_volume": 985235.08025,
          "trades": 6965,
          "taker_buy_base": 4283.781,
          "taker_buy_quote": 557633.22654
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 129.71,
          "high": 130.19,
          "low": 129.45,
          "close": 129.75,
          "volume": 7045.234,
          "close_time": 1769054399999,
          "quote_volume": 914451.58573,
          "trades": 6788,
          "taker_buy_base": 3450.4,
          "taker_buy_quote": 447816.90647
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 129.75,
          "high": 130.36,
          "low": 129.72,
          "close": 130.25,
          "volume": 5140.724,
          "close_time": 1769057999999,
          "quote_volume": 668853.66103,
          "trades": 4173,
          "taker_buy_base": 2727.054,
          "taker_buy_quote": 354776.81055
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 130.24,
          "high": 130.34,
          "low": 129.87,
          "close": 130.02,
          "volume": 5219.423,
          "close_time": 1769061599999,
          "quote_volume": 678944.50369,
          "trades": 4915,
          "taker_buy_base": 3096.089,
          "taker_buy_quote": 402723.65379
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 130.01,
          "high": 130.32,
          "low": 129.63,
          "close": 130.25,
          "volume": 7172.696,
          "close_time": 1769065199999,
          "quote_volume": 932308.58582,
          "trades": 7269,
          "taker_buy_base": 3978.77,
          "taker_buy_quote": 517233.75535
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 130.25,
          "high": 130.33,
          "low": 129.67,
          "close": 129.69,
          "volume": 7835.428,
          "close_time": 1769068799999,
          "quote_volume": 1018248.13321,
          "trades": 4962,
          "taker_buy_base": 3395.668,
          "taker_buy_quote": 441364.5101
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 129.7,
          "high": 130.01,
          "low": 129.25,
          "close": 129.85,
          "volume": 12263.936,
          "close_time": 1769072399999,
          "quote_volume": 1590394.08257,
          "trades": 5341,
          "taker_buy_base": 5255.409,
          "taker_buy_quote": 681440.79015
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 129.84,
          "high": 130.2,
          "low": 129.52,
          "close": 130.09,
          "volume": 8785.324,
          "close_time": 1769075999999,
          "quote_volume": 1141455.05364,
          "trades": 5338,
          "taker_buy_base": 4494.758,
          "taker_buy_quote": 583942.52197
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 130.09,
          "high": 130.26,
          "low": 129.94,
          "close": 130.09,
          "volume": 10241.759,
          "close_time": 1769079599999,
          "quote_volume": 1332469.60739,
          "trades": 6478,
          "taker_buy_base": 4102.235,
          "taker_buy_quote": 533724.26262
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 130.08,
          "high": 130.25,
          "low": 129.64,
          "close": 130.01,
          "volume": 11215.656,
          "close_time": 1769083199999,
          "quote_volume": 1457297.76528,
          "trades": 4999,
          "taker_buy_base": 5029.391,
          "taker_buy_quote": 653428.04053
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 130.02,
          "high": 130.34,
          "low": 129.89,
          "close": 129.99,
          "volume": 12674.287,
          "close_time": 1769086799999,
          "quote_volume": 1649309.85695,
          "trades": 3770,
          "taker_buy_base": 6745.392,
          "taker_buy_quote": 877897.59616
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 129.98,
          "high": 130.87,
          "low": 129.01,
          "close": 129.29,
          "volume": 71996.645,
          "close_time": 1769090399999,
          "quote_volume": 9364501.35137,
          "trades": 11904,
          "taker_buy_base": 40039.61,
          "taker_buy_quote": 5211145.32587
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 129.28,
          "high": 129.41,
          "low": 127.74,
          "close": 127.81,
          "volume": 50990.258,
          "close_time": 1769093999999,
          "quote_volume": 6560108.26431,
          "trades": 13189,
          "taker_buy_base": 18522.7,
          "taker_buy_quote": 2383646.43735
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 127.81,
          "high": 128.45,
          "low": 126.66,
          "close": 127.32,
          "volume": 53111.82,
          "close_time": 1769097599999,
          "quote_volume": 6773041.19598,
          "trades": 12590,
          "taker_buy_base": 28500.967,
          "taker_buy_quote": 3635519.24437
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 127.32,
          "high": 128.23,
          "low": 126.83,
          "close": 127.81,
          "volume": 32488.254,
          "close_time": 1769101199999,
          "quote_volume": 4143367.34787,
          "trades": 10074,
          "taker_buy_base": 19979.944,
          "taker_buy_quote": 2548624.9501
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 127.82,
          "high": 128.73,
          "low": 127.47,
          "close": 128.61,
          "volume": 19913.91,
          "close_time": 1769104799999,
          "quote_volume": 2551019.94504,
          "trades": 6748,
          "taker_buy_base": 11803.989,
          "taker_buy_quote": 1512611.26555
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 128.61,
          "high": 128.72,
          "low": 127.55,
          "close": 127.66,
          "volume": 15592.071,
          "close_time": 1769108399999,
          "quote_volume": 1999556.25257,
          "trades": 4470,
          "taker_buy_base": 8308.306,
          "taker_buy_quote": 1065557.02107
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 127.67,
          "high": 129.29,
          "low": 127.37,
          "close": 129.19,
          "volume": 19521.415,
          "close_time": 1769111999999,
          "quote_volume": 2509374.90261,
          "trades": 5105,
          "taker_buy_base": 10839.931,
          "taker_buy_quote": 1393132.73002
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 129.18,
          "high": 129.67,
          "low": 128.25,
          "close": 128.39,
          "volume": 24256.836,
          "close_time": 1769115599999,
          "quote_volume": 3125798.96314,
          "trades": 5740,
          "taker_buy_base": 10992.782,
          "taker_buy_quote": 1415740.96809
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 128.4,
          "high": 128.96,
          "low": 128.13,
          "close": 128.22,
          "volume": 11945.236,
          "close_time": 1769119199999,
          "quote_volume": 1534628.61178,
          "trades": 3471,
          "taker_buy_base": 6362.873,
          "taker_buy_quote": 817401.9227
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 128.22,
          "high": 128.66,
          "low": 127.92,
          "close": 128.63,
          "volume": 11100.49,
          "close_time": 1769122799999,
          "quote_volume": 1423920.48279,
          "trades": 4050,
          "taker_buy_base": 5498.778,
          "taker_buy_quote": 705494.34812
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 128.62,
          "high": 128.63,
          "low": 128.03,
          "close": 128.38,
          "volume": 5189.937,
          "close_time": 1769126399999,
          "quote_volume": 666058.62025,
          "trades": 2475,
          "taker_buy_base": 2998.768,
          "taker_buy_quote": 384866.01458
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 128.38,
          "high": 128.4,
          "low": 127.99,
          "close": 128.25,
          "volume": 3783.887,
          "close_time": 1769129999999,
          "quote_volume": 485288.083,
          "trades": 1488,
          "taker_buy_base": 1917.326,
          "taker_buy_quote": 245862.75519
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 128.27,
          "high": 128.83,
          "low": 128.19,
          "close": 128.81,
          "volume": 6754.612,
          "close_time": 1769133599999,
          "quote_volume": 867852.97634,
          "trades": 2420,
          "taker_buy_base": 4446.825,
          "taker_buy_quote": 571367.75252
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 128.8,
          "high": 128.9,
          "low": 128.08,
          "close": 128.08,
          "volume": 8151.787,
          "close_time": 1769137199999,
          "quote_volume": 1047825.40771,
          "trades": 2900,
          "taker_buy_base": 4410.838,
          "taker_buy_quote": 567233.89494
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 128.07,
          "high": 128.65,
          "low": 128.03,
          "close": 128.64,
          "volume": 5463.008,
          "close_time": 1769140799999,
          "quote_volume": 701548.10842,
          "trades": 2242,
          "taker_buy_base": 3098.842,
          "taker_buy_quote": 397989.46436
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 128.64,
          "high": 129.17,
          "low": 128.51,
          "close": 129.02,
          "volume": 15123.557,
          "close_time": 1769144399999,
          "quote_volume": 1948995.55376,
          "trades": 3474,
          "taker_buy_base": 7596.318,
          "taker_buy_quote": 978799.16122
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 129.01,
          "high": 129.01,
          "low": 128.26,
          "close": 128.56,
          "volume": 11372.957,
          "close_time": 1769147999999,
          "quote_volume": 1461476.50675,
          "trades": 2301,
          "taker_buy_base": 4633.134,
          "taker_buy_quote": 595155.46633
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 128.55,
          "high": 129.02,
          "low": 127.12,
          "close": 127.35,
          "volume": 30585.265,
          "close_time": 1769151599999,
          "quote_volume": 3915572.3691,
          "trades": 7544,
          "taker_buy_base": 8621.234,
          "taker_buy_quote": 1103159.16047
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 127.38,
          "high": 127.96,
          "low": 127.38,
          "close": 127.8,
          "volume": 7483.717,
          "close_time": 1769155199999,
          "quote_volume": 955554.64892,
          "trades": 2788,
          "taker_buy_base": 3868.576,
          "taker_buy_quote": 493927.97014
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 127.8,
          "high": 127.86,
          "low": 126.86,
          "close": 127.01,
          "volume": 12495.425,
          "close_time": 1769158799999,
          "quote_volume": 1590195.92291,
          "trades": 4732,
          "taker_buy_base": 6153.92,
          "taker_buy_quote": 783252.81082
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 127.0,
          "high": 127.26,
          "low": 126.81,
          "close": 126.96,
          "volume": 11492.548,
          "close_time": 1769162399999,
          "quote_volume": 1459552.8074,
          "trades": 4055,
          "taker_buy_base": 5500.45,
          "taker_buy_quote": 698591.62709
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 126.96,
          "high": 127.36,
          "low": 126.89,
          "close": 127.17,
          "volume": 9394.778,
          "close_time": 1769165999999,
          "quote_volume": 1194781.68049,
          "trades": 2547,
          "taker_buy_base": 4321.328,
          "taker_buy_quote": 549590.49118
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 127.16,
          "high": 127.63,
          "low": 127.11,
          "close": 127.41,
          "volume": 7178.789,
          "close_time": 1769169599999,
          "quote_volume": 914939.37516,
          "trades": 2755,
          "taker_buy_base": 3160.855,
          "taker_buy_quote": 402889.37321
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 127.4,
          "high": 127.4,
          "low": 127.04,
          "close": 127.06,
          "volume": 5684.933,
          "close_time": 1769173199999,
          "quote_volume": 723295.53305,
          "trades": 2131,
          "taker_buy_base": 2867.76,
          "taker_buy_quote": 364862.32049
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 127.06,
          "high": 127.28,
          "low": 126.63,
          "close": 126.7,
          "volume": 12182.612,
          "close_time": 1769176799999,
          "quote_volume": 1547369.12486,
          "trades": 2709,
          "taker_buy_base": 5805.88,
          "taker_buy_quote": 737629.59735
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 126.7,
          "high": 127.23,
          "low": 125.16,
          "close": 126.0,
          "volume": 46928.286,
          "close_time": 1769180399999,
          "quote_volume": 5916719.40539,
          "trades": 12892,
          "taker_buy_base": 21023.028,
          "taker_buy_quote": 2649994.26216
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 126.01,
          "high": 127.99,
          "low": 125.41,
          "close": 127.79,
          "volume": 33850.846,
          "close_time": 1769183999999,
          "quote_volume": 4289449.23663,
          "trades": 9148,
          "taker_buy_base": 21809.488,
          "taker_buy_quote": 2765933.31209
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 127.8,
          "high": 129.08,
          "low": 127.34,
          "close": 128.34,
          "volume": 217232.494,
          "close_time": 1769187599999,
          "quote_volume": 27929447.17103,
          "trades": 21900,
          "taker_buy_base": 49842.235,
          "taker_buy_quote": 6399794.79022
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 128.34,
          "high": 130.09,
          "low": 127.77,
          "close": 128.33,
          "volume": 55170.424,
          "close_time": 1769191199999,
          "quote_volume": 7132157.14124,
          "trades": 14284,
          "taker_buy_base": 26285.534,
          "taker_buy_quote": 3399391.23297
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 128.32,
          "high": 129.45,
          "low": 128.15,
          "close": 128.95,
          "volume": 25864.964,
          "close_time": 1769194799999,
          "quote_volume": 3332612.91527,
          "trades": 6400,
          "taker_buy_base": 11938.959,
          "taker_buy_quote": 1538803.84245
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 128.94,
          "high": 129.02,
          "low": 127.66,
          "close": 127.95,
          "volume": 30482.965,
          "close_time": 1769198399999,
          "quote_volume": 3910504.41482,
          "trades": 8342,
          "taker_buy_base": 11845.127,
          "taker_buy_quote": 1519528.20217
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 127.96,
          "high": 128.14,
          "low": 126.42,
          "close": 126.86,
          "volume": 27111.18,
          "close_time": 1769201999999,
          "quote_volume": 3445590.40276,
          "trades": 6852,
          "taker_buy_base": 11743.308,
          "taker_buy_quote": 1492963.20518
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 126.83,
          "high": 127.44,
          "low": 126.78,
          "close": 127.01,
          "volume": 11533.016,
          "close_time": 1769205599999,
          "quote_volume": 1466170.53181,
          "trades": 3693,
          "taker_buy_base": 7054.766,
          "taker_buy_quote": 896826.22106
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 127.01,
          "high": 127.77,
          "low": 127.0,
          "close": 127.54,
          "volume": 12281.595,
          "close_time": 1769209199999,
          "quote_volume": 1566198.1766,
          "trades": 2831,
          "taker_buy_base": 7620.042,
          "taker_buy_quote": 971629.99354
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 127.53,
          "high": 127.53,
          "low": 127.15,
          "close": 127.33,
          "volume": 10343.886,
          "close_time": 1769212799999,
          "quote_volume": 1316928.66381,
          "trades": 3556,
          "taker_buy_base": 6034.982,
          "taker_buy_quote": 768404.87371
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 127.33,
          "high": 127.62,
          "low": 127.25,
          "close": 127.28,
          "volume": 6454.654,
          "close_time": 1769216399999,
          "quote_volume": 822277.39901,
          "trades": 3234,
          "taker_buy_base": 4867.709,
          "taker_buy_quote": 620088.47678
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 127.27,
          "high": 127.43,
          "low": 127.17,
          "close": 127.4,
          "volume": 1926.61,
          "close_time": 1769219999999,
          "quote_volume": 245231.56191,
          "trades": 940,
          "taker_buy_base": 864.437,
          "taker_buy_quote": 110045.77927
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 127.4,
          "high": 127.65,
          "low": 127.36,
          "close": 127.56,
          "volume": 2554.517,
          "close_time": 1769223599999,
          "quote_volume": 325658.32518,
          "trades": 1416,
          "taker_buy_base": 1777.885,
          "taker_buy_quote": 226657.32589
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 127.57,
          "high": 127.97,
          "low": 127.45,
          "close": 127.76,
          "volume": 6509.161,
          "close_time": 1769227199999,
          "quote_volume": 831851.73536,
          "trades": 1928,
          "taker_buy_base": 3493.45,
          "taker_buy_quote": 446300.92903
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 127.76,
          "high": 127.97,
          "low": 127.56,
          "close": 127.69,
          "volume": 3817.297,
          "close_time": 1769230799999,
          "quote_volume": 487674.78387,
          "trades": 1722,
          "taker_buy_base": 1978.409,
          "taker_buy_quote": 252745.66521
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 127.7,
          "high": 127.74,
          "low": 127.52,
          "close": 127.67,
          "volume": 1656.054,
          "close_time": 1769234399999,
          "quote_volume": 211380.27079,
          "trades": 720,
          "taker_buy_base": 746.257,
          "taker_buy_quote": 95257.82854
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 127.68,
          "high": 127.68,
          "low": 127.41,
          "close": 127.49,
          "volume": 2251.329,
          "close_time": 1769237999999,
          "quote_volume": 287151.2099,
          "trades": 1162,
          "taker_buy_base": 1295.603,
          "taker_buy_quote": 165271.44816
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 127.5,
          "high": 127.52,
          "low": 126.79,
          "close": 126.94,
          "volume": 179556.098,
          "close_time": 1769241599999,
          "quote_volume": 22802736.68223,
          "trades": 8120,
          "taker_buy_base": 139088.656,
          "taker_buy_quote": 17661592.47649
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 126.94,
          "high": 127.22,
          "low": 126.83,
          "close": 127.2,
          "volume": 17858.105,
          "close_time": 1769245199999,
          "quote_volume": 2267535.49927,
          "trades": 2727,
          "taker_buy_base": 9829.731,
          "taker_buy_quote": 1248231.66953
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 127.19,
          "high": 127.19,
          "low": 126.85,
          "close": 126.94,
          "volume": 6237.183,
          "close_time": 1769248799999,
          "quote_volume": 792270.46717,
          "trades": 1345,
          "taker_buy_base": 1626.415,
          "taker_buy_quote": 206571.04224
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 126.95,
          "high": 127.08,
          "low": 126.78,
          "close": 127.03,
          "volume": 4386.26,
          "close_time": 1769252399999,
          "quote_volume": 556899.50805,
          "trades": 1429,
          "taker_buy_base": 1963.881,
          "taker_buy_quote": 249306.58211
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 127.03,
          "high": 127.2,
          "low": 126.96,
          "close": 127.01,
          "volume": 5111.942,
          "close_time": 1769255999999,
          "quote_volume": 649688.59096,
          "trades": 1426,
          "taker_buy_base": 2452.922,
          "taker_buy_quote": 311779.75814
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 127.01,
          "high": 127.21,
          "low": 126.86,
          "close": 127.15,
          "volume": 7291.702,
          "close_time": 1769259599999,
          "quote_volume": 926213.27247,
          "trades": 2073,
          "taker_buy_base": 3177.861,
          "taker_buy_quote": 403737.09409
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 127.15,
          "high": 127.15,
          "low": 126.8,
          "close": 126.8,
          "volume": 6227.541,
          "close_time": 1769263199999,
          "quote_volume": 790944.98512,
          "trades": 1486,
          "taker_buy_base": 2949.452,
          "taker_buy_quote": 374683.38439
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 126.79,
          "high": 127.13,
          "low": 126.67,
          "close": 127.03,
          "volume": 10165.241,
          "close_time": 1769266799999,
          "quote_volume": 1290190.51082,
          "trades": 2654,
          "taker_buy_base": 4749.328,
          "taker_buy_quote": 602893.33658
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 127.03,
          "high": 127.24,
          "low": 126.65,
          "close": 126.69,
          "volume": 8204.302,
          "close_time": 1769270399999,
          "quote_volume": 1041390.16971,
          "trades": 2681,
          "taker_buy_base": 3286.755,
          "taker_buy_quote": 417142.52411
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 126.69,
          "high": 126.97,
          "low": 126.49,
          "close": 126.86,
          "volume": 11618.31,
          "close_time": 1769273999999,
          "quote_volume": 1472214.73416,
          "trades": 3216,
          "taker_buy_base": 4255.306,
          "taker_buy_quote": 539305.04329
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 126.86,
          "high": 127.13,
          "low": 126.81,
          "close": 127.08,
          "volume": 4720.879,
          "close_time": 1769277599999,
          "quote_volume": 599594.87916,
          "trades": 1435,
          "taker_buy_base": 2031.67,
          "taker_buy_quote": 258030.94451
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 127.09,
          "high": 127.3,
          "low": 127.0,
          "close": 127.22,
          "volume": 4297.332,
          "close_time": 1769281199999,
          "quote_volume": 546348.57073,
          "trades": 1757,
          "taker_buy_base": 2616.746,
          "taker_buy_quote": 332684.86065
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 127.22,
          "high": 127.35,
          "low": 127.09,
          "close": 127.14,
          "volume": 5278.871,
          "close_time": 1769284799999,
          "quote_volume": 671608.53047,
          "trades": 1815,
          "taker_buy_base": 2333.481,
          "taker_buy_quote": 296862.81524
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 127.14,
          "high": 127.33,
          "low": 127.1,
          "close": 127.13,
          "volume": 2882.349,
          "close_time": 1769288399999,
          "quote_volume": 366694.28609,
          "trades": 1133,
          "taker_buy_base": 1320.432,
          "taker_buy_quote": 168008.23236
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 127.13,
          "high": 127.17,
          "low": 126.94,
          "close": 126.99,
          "volume": 4381.017,
          "close_time": 1769291999999,
          "quote_volume": 556571.54149,
          "trades": 1639,
          "taker_buy_base": 1987.129,
          "taker_buy_quote": 252428.35098
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 126.99,
          "high": 127.54,
          "low": 126.98,
          "close": 127.47,
          "volume": 4695.641,
          "close_time": 1769295599999,
          "quote_volume": 597491.31845,
          "trades": 1660,
          "taker_buy_base": 3112.655,
          "taker_buy_quote": 395930.94826
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 127.48,
          "high": 127.6,
          "low": 127.0,
          "close": 127.05,
          "volume": 4704.574,
          "close_time": 1769299199999,
          "quote_volume": 598840.94343,
          "trades": 1736,
          "taker_buy_base": 1950.788,
          "taker_buy_quote": 248345.06088
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 127.04,
          "high": 127.3,
          "low": 126.67,
          "close": 127.17,
          "volume": 5939.166,
          "close_time": 1769302799999,
          "quote_volume": 754289.19923,
          "trades": 2627,
          "taker_buy_base": 2850.899,
          "taker_buy_quote": 362015.25114
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 127.17,
          "high": 127.25,
          "low": 126.8,
          "close": 126.98,
          "volume": 3684.649,
          "close_time": 1769306399999,
          "quote_volume": 467968.43385,
          "trades": 1348,
          "taker_buy_base": 1573.569,
          "taker_buy_quote": 199814.76556
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 126.97,
          "high": 127.26,
          "low": 126.76,
          "close": 126.9,
          "volume": 5907.225,
          "close_time": 1769309999999,
          "quote_volume": 750533.01969,
          "trades": 1499,
          "taker_buy_base": 2842.693,
          "taker_buy_quote": 361133.81418
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 126.89,
          "high": 126.97,
          "low": 126.19,
          "close": 126.48,
          "volume": 6408.999,
          "close_time": 1769313599999,
          "quote_volume": 810787.3479,
          "trades": 2392,
          "taker_buy_base": 2598.568,
          "taker_buy_quote": 328730.76425
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 126.48,
          "high": 126.84,
          "low": 126.36,
          "close": 126.63,
          "volume": 4600.602,
          "close_time": 1769317199999,
          "quote_volume": 582095.19172,
          "trades": 2039,
          "taker_buy_base": 2264.946,
          "taker_buy_quote": 286656.47242
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 126.62,
          "high": 126.8,
          "low": 126.47,
          "close": 126.78,
          "volume": 2106.547,
          "close_time": 1769320799999,
          "quote_volume": 266716.97794,
          "trades": 1599,
          "taker_buy_base": 1378.709,
          "taker_buy_quote": 174578.81635
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 126.77,
          "high": 126.78,
          "low": 126.27,
          "close": 126.55,
          "volume": 3968.677,
          "close_time": 1769324399999,
          "quote_volume": 502151.18117,
          "trades": 2379,
          "taker_buy_base": 2166.599,
          "taker_buy_quote": 274124.47832
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 126.56,
          "high": 126.56,
          "low": 126.2,
          "close": 126.31,
          "volume": 3581.394,
          "close_time": 1769327999999,
          "quote_volume": 452608.06972,
          "trades": 1575,
          "taker_buy_base": 1415.973,
          "taker_buy_quote": 178963.46104
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 126.32,
          "high": 126.67,
          "low": 125.8,
          "close": 126.08,
          "volume": 11063.716,
          "close_time": 1769331599999,
          "quote_volume": 1396320.75913,
          "trades": 3401,
          "taker_buy_base": 4850.083,
          "taker_buy_quote": 612465.3973
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 126.07,
          "high": 126.73,
          "low": 125.96,
          "close": 126.54,
          "volume": 10632.945,
          "close_time": 1769335199999,
          "quote_volume": 1344017.71935,
          "trades": 3160,
          "taker_buy_base": 5405.795,
          "taker_buy_quote": 683334.28376
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 126.53,
          "high": 127.03,
          "low": 126.47,
          "close": 126.79,
          "volume": 7684.577,
          "close_time": 1769338799999,
          "quote_volume": 973903.36752,
          "trades": 2293,
          "taker_buy_base": 3742.268,
          "taker_buy_quote": 474530.10302
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 126.78,
          "high": 126.83,
          "low": 126.4,
          "close": 126.61,
          "volume": 4230.277,
          "close_time": 1769342399999,
          "quote_volume": 535539.33613,
          "trades": 1774,
          "taker_buy_base": 1694.047,
          "taker_buy_quote": 214431.66308
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 126.61,
          "high": 126.89,
          "low": 126.43,
          "close": 126.88,
          "volume": 5647.208,
          "close_time": 1769345999999,
          "quote_volume": 715293.82316,
          "trades": 2096,
          "taker_buy_base": 3866.243,
          "taker_buy_quote": 489684.4142
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 126.87,
          "high": 126.97,
          "low": 126.35,
          "close": 126.83,
          "volume": 4288.602,
          "close_time": 1769349599999,
          "quote_volume": 543536.92062,
          "trades": 2470,
          "taker_buy_base": 2181.334,
          "taker_buy_quote": 276464.62293
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 126.83,
          "high": 126.83,
          "low": 125.53,
          "close": 125.94,
          "volume": 10976.271,
          "close_time": 1769353199999,
          "quote_volume": 1383452.74484,
          "trades": 4173,
          "taker_buy_base": 4959.856,
          "taker_buy_quote": 624808.08787
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 125.94,
          "high": 126.16,
          "low": 125.33,
          "close": 125.45,
          "volume": 13124.208,
          "close_time": 1769356799999,
          "quote_volume": 1650330.08727,
          "trades": 3969,
          "taker_buy_base": 6103.342,
          "taker_buy_quote": 767794.74446
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 125.44,
          "high": 125.44,
          "low": 122.06,
          "close": 122.64,
          "volume": 133364.16,
          "close_time": 1769360399999,
          "quote_volume": 16431917.01818,
          "trades": 30248,
          "taker_buy_base": 67331.46,
          "taker_buy_quote": 8289380.50901
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 122.64,
          "high": 122.84,
          "low": 121.45,
          "close": 122.09,
          "volume": 36096.057,
          "close_time": 1769363999999,
          "quote_volume": 4404182.38473,
          "trades": 11216,
          "taker_buy_base": 17884.438,
          "taker_buy_quote": 2182097.6496
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 122.08,
          "high": 122.18,
          "low": 120.61,
          "close": 121.56,
          "volume": 67150.096,
          "close_time": 1769367599999,
          "quote_volume": 8149395.244,
          "trades": 15519,
          "taker_buy_base": 25536.505,
          "taker_buy_quote": 3098371.39804
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 121.55,
          "high": 121.74,
          "low": 117.06,
          "close": 117.86,
          "volume": 194522.143,
          "close_time": 1769371199999,
          "quote_volume": 23139273.07049,
          "trades": 36785,
          "taker_buy_base": 88545.358,
          "taker_buy_quote": 10530697.03151
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 117.86,
          "high": 118.56,
          "low": 117.34,
          "close": 118.22,
          "volume": 123925.119,
          "close_time": 1769374799999,
          "quote_volume": 14613755.30789,
          "trades": 28307,
          "taker_buy_base": 63476.176,
          "taker_buy_quote": 7484667.06514
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 118.22,
          "high": 118.9,
          "low": 117.52,
          "close": 118.74,
          "volume": 83457.576,
          "close_time": 1769378399999,
          "quote_volume": 9866598.39512,
          "trades": 18651,
          "taker_buy_base": 43484.996,
          "taker_buy_quote": 5141905.207
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 118.74,
          "high": 118.74,
          "low": 117.8,
          "close": 118.32,
          "volume": 24901.168,
          "close_time": 1769381999999,
          "quote_volume": 2944738.97721,
          "trades": 7265,
          "taker_buy_base": 13042.88,
          "taker_buy_quote": 1542365.29972
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 118.32,
          "high": 119.32,
          "low": 117.46,
          "close": 118.76,
          "volume": 51165.871,
          "close_time": 1769385599999,
          "quote_volume": 6063591.10311,
          "trades": 13802,
          "taker_buy_base": 28695.994,
          "taker_buy_quote": 3401343.79775
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 118.75,
          "high": 119.7,
          "low": 118.44,
          "close": 119.54,
          "volume": 24387.78,
          "close_time": 1769389199999,
          "quote_volume": 2905153.77289,
          "trades": 6941,
          "taker_buy_base": 14527.297,
          "taker_buy_quote": 1729944.67177
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 119.55,
          "high": 122.66,
          "low": 119.49,
          "close": 122.28,
          "volume": 36947.76,
          "close_time": 1769392799999,
          "quote_volume": 4486744.2063,
          "trades": 11457,
          "taker_buy_base": 20166.043,
          "taker_buy_quote": 2448800.0466
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 122.28,
          "high": 122.55,
          "low": 121.18,
          "close": 121.93,
          "volume": 16178.142,
          "close_time": 1769396399999,
          "quote_volume": 1973614.7392,
          "trades": 6352,
          "taker_buy_base": 7871.233,
          "taker_buy_quote": 960225.9961
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 121.92,
          "high": 122.21,
          "low": 120.98,
          "close": 121.42,
          "volume": 15346.976,
          "close_time": 1769399999999,
          "quote_volume": 1865374.06777,
          "trades": 5299,
          "taker_buy_base": 5197.13,
          "taker_buy_quote": 631568.94406
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 121.43,
          "high": 123.45,
          "low": 121.43,
          "close": 122.45,
          "volume": 20989.507,
          "close_time": 1769403599999,
          "quote_volume": 2573043.51115,
          "trades": 7107,
          "taker_buy_base": 9927.945,
          "taker_buy_quote": 1218049.07304
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 122.45,
          "high": 122.76,
          "low": 122.3,
          "close": 122.34,
          "volume": 6474.649,
          "close_time": 1769407199999,
          "quote_volume": 793124.65443,
          "trades": 2891,
          "taker_buy_base": 3028.55,
          "taker_buy_quote": 371006.75842
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 122.35,
          "high": 122.65,
          "low": 122.07,
          "close": 122.38,
          "volume": 8030.562,
          "close_time": 1769410799999,
          "quote_volume": 982453.37049,
          "trades": 2845,
          "taker_buy_base": 4164.185,
          "taker_buy_quote": 509545.81884
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 122.38,
          "high": 122.91,
          "low": 122.12,
          "close": 122.79,
          "volume": 14192.901,
          "close_time": 1769414399999,
          "quote_volume": 1739052.60844,
          "trades": 4113,
          "taker_buy_base": 6789.167,
          "taker_buy_quote": 831727.64194
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 122.8,
          "high": 123.48,
          "low": 122.18,
          "close": 122.6,
          "volume": 29250.053,
          "close_time": 1769417999999,
          "quote_volume": 3594789.07484,
          "trades": 7252,
          "taker_buy_base": 10490.924,
          "taker_buy_quote": 1289964.05307
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 122.6,
          "high": 122.63,
          "low": 121.68,
          "close": 121.84,
          "volume": 16504.793,
          "close_time": 1769421599999,
          "quote_volume": 2014193.73771,
          "trades": 4175,
          "taker_buy_base": 4794.249,
          "taker_buy_quote": 585056.89519
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 121.84,
          "high": 122.59,
          "low": 121.83,
          "close": 122.36,
          "volume": 19645.774,
          "close_time": 1769425199999,
          "quote_volume": 2403701.44584,
          "trades": 4942,
          "taker_buy_base": 8094.961,
          "taker_buy_quote": 990566.37108
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 122.37,
          "high": 122.59,
          "low": 122.33,
          "close": 122.42,
          "volume": 10732.518,
          "close_time": 1769428799999,
          "quote_volume": 1314336.4945,
          "trades": 2794,
          "taker_buy_base": 3653.746,
          "taker_buy_quote": 447460.72987
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 122.42,
          "high": 122.88,
          "low": 122.28,
          "close": 122.58,
          "volume": 16360.704,
          "close_time": 1769432399999,
          "quote_volume": 2005445.2883,
          "trades": 4575,
          "taker_buy_base": 5812.693,
          "taker_buy_quote": 712609.44976
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 122.59,
          "high": 123.19,
          "low": 122.44,
          "close": 123.08,
          "volume": 17854.089,
          "close_time": 1769435999999,
          "quote_volume": 2192702.92634,
          "trades": 4116,
          "taker_buy_base": 7120.964,
          "taker_buy_quote": 874528.3923
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 123.08,
          "high": 124.18,
          "low": 122.59,
          "close": 123.7,
          "volume": 56032.822,
          "close_time": 1769439599999,
          "quote_volume": 6908614.25411,
          "trades": 12788,
          "taker_buy_base": 31334.081,
          "taker_buy_quote": 3864129.26066
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 123.7,
          "high": 125.12,
          "low": 122.98,
          "close": 123.44,
          "volume": 51189.822,
          "close_time": 1769443199999,
          "quote_volume": 6342305.28398,
          "trades": 14244,
          "taker_buy_base": 27114.223,
          "taker_buy_quote": 3361845.24738
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 123.44,
          "high": 124.79,
          "low": 123.1,
          "close": 124.21,
          "volume": 32981.668,
          "close_time": 1769446799999,
          "quote_volume": 4089760.18951,
          "trades": 9128,
          "taker_buy_base": 19022.284,
          "taker_buy_quote": 2359501.79342
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 124.22,
          "high": 124.58,
          "low": 122.96,
          "close": 124.19,
          "volume": 29933.831,
          "close_time": 1769450399999,
          "quote_volume": 3702647.68399,
          "trades": 8760,
          "taker_buy_base": 12612.846,
          "taker_buy_quote": 1561976.62878
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 124.2,
          "high": 125.5,
          "low": 123.89,
          "close": 124.81,
          "volume": 43180.411,
          "close_time": 1769453999999,
          "quote_volume": 5384676.65295,
          "trades": 10354,
          "taker_buy_base": 20813.22,
          "taker_buy_quote": 2595725.79361
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 124.82,
          "high": 125.03,
          "low": 124.08,
          "close": 124.22,
          "volume": 17255.048,
          "close_time": 1769457599999,
          "quote_volume": 2148969.68404,
          "trades": 4488,
          "taker_buy_base": 9325.251,
          "taker_buy_quote": 1161680.38433
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 124.23,
          "high": 124.37,
          "low": 123.34,
          "close": 123.6,
          "volume": 19483.607,
          "close_time": 1769461199999,
          "quote_volume": 2411945.7972,
          "trades": 5342,
          "taker_buy_base": 8059.677,
          "taker_buy_quote": 997790.25884
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 123.6,
          "high": 124.71,
          "low": 123.43,
          "close": 124.44,
          "volume": 31357.793,
          "close_time": 1769464799999,
          "quote_volume": 3894058.15325,
          "trades": 6628,
          "taker_buy_base": 20374.334,
          "taker_buy_quote": 2529110.92055
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 124.44,
          "high": 124.79,
          "low": 124.16,
          "close": 124.45,
          "volume": 9647.535,
          "close_time": 1769468399999,
          "quote_volume": 1200942.77142,
          "trades": 3452,
          "taker_buy_base": 5595.777,
          "taker_buy_quote": 696589.07917
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 124.44,
          "high": 124.77,
          "low": 124.01,
          "close": 124.13,
          "volume": 11210.115,
          "close_time": 1769471999999,
          "quote_volume": 1393206.21757,
          "trades": 3127,
          "taker_buy_base": 4963.468,
          "taker_buy_quote": 617058.88372
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 124.15,
          "high": 124.32,
          "low": 123.81,
          "close": 124.0,
          "volume": 12441.953,
          "close_time": 1769475599999,
          "quote_volume": 1543328.34189,
          "trades": 2330,
          "taker_buy_base": 3722.95,
          "taker_buy_quote": 461786.98587
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 124.0,
          "high": 124.49,
          "low": 123.66,
          "close": 124.24,
          "volume": 21647.4,
          "close_time": 1769479199999,
          "quote_volume": 2686916.59872,
          "trades": 4556,
          "taker_buy_base": 9552.46,
          "taker_buy_quote": 1185860.29242
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 124.25,
          "high": 125.02,
          "low": 124.23,
          "close": 124.93,
          "volume": 10907.267,
          "close_time": 1769482799999,
          "quote_volume": 1359831.26462,
          "trades": 3499,
          "taker_buy_base": 6043.14,
          "taker_buy_quote": 753550.46799
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 124.92,
          "high": 125.05,
          "low": 124.3,
          "close": 124.39,
          "volume": 7419.079,
          "close_time": 1769486399999,
          "quote_volume": 924227.93803,
          "trades": 2276,
          "taker_buy_base": 3514.018,
          "taker_buy_quote": 437806.33642
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 124.39,
          "high": 125.02,
          "low": 124.15,
          "close": 124.31,
          "volume": 9124.196,
          "close_time": 1769489999999,
          "quote_volume": 1136311.3184,
          "trades": 2135,
          "taker_buy_base": 4704.602,
          "taker_buy_quote": 585926.11341
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 124.32,
          "high": 124.4,
          "low": 124.04,
          "close": 124.36,
          "volume": 8706.099,
          "close_time": 1769493599999,
          "quote_volume": 1080969.55376,
          "trades": 1999,
          "taker_buy_base": 3771.914,
          "taker_buy_quote": 468357.917
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 124.36,
          "high": 124.61,
          "low": 123.88,
          "close": 124.1,
          "volume": 5581.773,
          "close_time": 1769497199999,
          "quote_volume": 693069.07366,
          "trades": 1795,
          "taker_buy_base": 2206.362,
          "taker_buy_quote": 273964.74387
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 124.1,
          "high": 124.56,
          "low": 123.99,
          "close": 124.4,
          "volume": 7527.709,
          "close_time": 1769500799999,
          "quote_volume": 935761.13789,
          "trades": 2050,
          "taker_buy_base": 3123.453,
          "taker_buy_quote": 388340.9642
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 124.41,
          "high": 124.67,
          "low": 123.9,
          "close": 123.96,
          "volume": 9019.825,
          "close_time": 1769504399999,
          "quote_volume": 1120835.87729,
          "trades": 2217,
          "taker_buy_base": 4141.724,
          "taker_buy_quote": 514743.82944
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 123.95,
          "high": 123.95,
          "low": 123.45,
          "close": 123.63,
          "volume": 10267.69,
          "close_time": 1769507999999,
          "quote_volume": 1269726.60746,
          "trades": 2597,
          "taker_buy_base": 4771.977,
          "taker_buy_quote": 590206.19866
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 123.63,
          "high": 124.0,
          "low": 123.55,
          "close": 123.58,
          "volume": 5435.01,
          "close_time": 1769511599999,
          "quote_volume": 672769.32783,
          "trades": 1866,
          "taker_buy_base": 3146.203,
          "taker_buy_quote": 389446.40301
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 123.59,
          "high": 124.15,
          "low": 123.49,
          "close": 123.99,
          "volume": 6171.571,
          "close_time": 1769515199999,
          "quote_volume": 764122.65037,
          "trades": 2286,
          "taker_buy_base": 4076.177,
          "taker_buy_quote": 504698.22737
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 123.99,
          "high": 124.21,
          "low": 123.7,
          "close": 123.76,
          "volume": 7045.744,
          "close_time": 1769518799999,
          "quote_volume": 873979.29475,
          "trades": 1856,
          "taker_buy_base": 2703.105,
          "taker_buy_quote": 335342.67412
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 123.76,
          "high": 123.82,
          "low": 123.01,
          "close": 123.07,
          "volume": 8840.6,
          "close_time": 1769522399999,
          "quote_volume": 1090467.72262,
          "trades": 2589,
          "taker_buy_base": 4350.036,
          "taker_buy_quote": 536606.39303
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 123.08,
          "high": 124.4,
          "low": 123.06,
          "close": 123.51,
          "volume": 30533.9,
          "close_time": 1769525999999,
          "quote_volume": 3779683.48599,
          "trades": 7852,
          "taker_buy_base": 17266.061,
          "taker_buy_quote": 2137946.96334
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 123.52,
          "high": 124.92,
          "low": 123.32,
          "close": 124.89,
          "volume": 24407.269,
          "close_time": 1769529599999,
          "quote_volume": 3027783.16659,
          "trades": 4862,
          "taker_buy_base": 13053.974,
          "taker_buy_quote": 1619688.7564
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 124.88,
          "high": 126.69,
          "low": 124.86,
          "close": 126.2,
          "volume": 60347.318,
          "close_time": 1769533199999,
          "quote_volume": 7603246.68649,
          "trades": 13535,
          "taker_buy_base": 29425.866,
          "taker_buy_quote": 3706348.04467
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 126.2,
          "high": 126.23,
          "low": 123.44,
          "close": 123.93,
          "volume": 66746.169,
          "close_time": 1769536799999,
          "quote_volume": 8315255.1858,
          "trades": 12456,
          "taker_buy_base": 34237.428,
          "taker_buy_quote": 4266110.37637
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 123.94,
          "high": 126.17,
          "low": 123.73,
          "close": 125.68,
          "volume": 44722.546,
          "close_time": 1769540399999,
          "quote_volume": 5583380.56268,
          "trades": 8238,
          "taker_buy_base": 25122.493,
          "taker_buy_quote": 3137175.20729
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 125.69,
          "high": 126.14,
          "low": 125.28,
          "close": 125.72,
          "volume": 21241.851,
          "close_time": 1769543999999,
          "quote_volume": 2670133.43831,
          "trades": 4116,
          "taker_buy_base": 7345.676,
          "taker_buy_quote": 923272.28769
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 125.72,
          "high": 127.39,
          "low": 125.62,
          "close": 127.24,
          "volume": 61175.855,
          "close_time": 1769547599999,
          "quote_volume": 7752205.59185,
          "trades": 10661,
          "taker_buy_base": 28808.411,
          "taker_buy_quote": 3649799.44884
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 127.25,
          "high": 127.73,
          "low": 126.8,
          "close": 126.93,
          "volume": 29169.607,
          "close_time": 1769551199999,
          "quote_volume": 3712961.58051,
          "trades": 6033,
          "taker_buy_base": 14029.613,
          "taker_buy_quote": 1785643.28053
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 126.94,
          "high": 127.67,
          "low": 126.87,
          "close": 127.49,
          "volume": 13612.674,
          "close_time": 1769554799999,
          "quote_volume": 1732379.81425,
          "trades": 3156,
          "taker_buy_base": 8124.231,
          "taker_buy_quote": 1034007.14241
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 127.5,
          "high": 127.54,
          "low": 126.99,
          "close": 127.05,
          "volume": 9743.488,
          "close_time": 1769558399999,
          "quote_volume": 1240297.72275,
          "trades": 2677,
          "taker_buy_base": 4052.972,
          "taker_buy_quote": 515963.14622
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 127.06,
          "high": 127.17,
          "low": 126.52,
          "close": 127.11,
          "volume": 8747.787,
          "close_time": 1769561999999,
          "quote_volume": 1110085.94517,
          "trades": 2899,
          "taker_buy_base": 3820.592,
          "taker_buy_quote": 484932.01738
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 127.12,
          "high": 127.38,
          "low": 126.58,
          "close": 126.96,
          "volume": 7347.262,
          "close_time": 1769565599999,
          "quote_volume": 933301.98113,
          "trades": 2206,
          "taker_buy_base": 3433.728,
          "taker_buy_quote": 436234.30327
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 126.96,
          "high": 127.27,
          "low": 126.58,
          "close": 126.93,
          "volume": 4258.65,
          "close_time": 1769569199999,
          "quote_volume": 540464.54351,
          "trades": 1808,
          "taker_buy_base": 2114.556,
          "taker_buy_quote": 268372.47469
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 126.93,
          "high": 127.1,
          "low": 126.56,
          "close": 126.81,
          "volume": 4307.969,
          "close_time": 1769572799999,
          "quote_volume": 546365.00432,
          "trades": 1509,
          "taker_buy_base": 1119.652,
          "taker_buy_quote": 141976.46165
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 126.82,
          "high": 126.9,
          "low": 126.32,
          "close": 126.69,
          "volume": 7189.957,
          "close_time": 1769576399999,
          "quote_volume": 909833.57202,
          "trades": 2131,
          "taker_buy_base": 2879.586,
          "taker_buy_quote": 364377.43252
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 126.71,
          "high": 126.85,
          "low": 126.33,
          "close": 126.63,
          "volume": 5800.834,
          "close_time": 1769579999999,
          "quote_volume": 734378.91498,
          "trades": 1664,
          "taker_buy_base": 2246.139,
          "taker_buy_quote": 284395.33885
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 126.62,
          "high": 127.42,
          "low": 126.62,
          "close": 127.27,
          "volume": 11110.035,
          "close_time": 1769583599999,
          "quote_volume": 1411459.39803,
          "trades": 2784,
          "taker_buy_base": 7695.349,
          "taker_buy_quote": 977890.6601
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 127.27,
          "high": 127.39,
          "low": 126.82,
          "close": 126.95,
          "volume": 7281.214,
          "close_time": 1769587199999,
          "quote_volume": 925607.38903,
          "trades": 2447,
          "taker_buy_base": 3774.977,
          "taker_buy_quote": 479908.05978
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 126.96,
          "high": 127.14,
          "low": 126.51,
          "close": 126.56,
          "volume": 7538.881,
          "close_time": 1769590799999,
          "quote_volume": 956189.92846,
          "trades": 2527,
          "taker_buy_base": 3478.64,
          "taker_buy_quote": 441343.00401
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 126.56,
          "high": 127.47,
          "low": 125.84,
          "close": 127.46,
          "volume": 13498.79,
          "close_time": 1769594399999,
          "quote_volume": 1711082.07472,
          "trades": 4418,
          "taker_buy_base": 7252.178,
          "taker_buy_quote": 919665.02044
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 127.47,
          "high": 127.96,
          "low": 127.16,
          "close": 127.18,
          "volume": 13152.883,
          "close_time": 1769597999999,
          "quote_volume": 1676293.10685,
          "trades": 3888,
          "taker_buy_base": 7083.237,
          "taker_buy_quote": 902971.35834
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 127.17,
          "high": 128.22,
          "low": 127.04,
          "close": 128.03,
          "volume": 17119.023,
          "close_time": 1769601599999,
          "quote_volume": 2183931.59303,
          "trades": 3720,
          "taker_buy_base": 10826.426,
          "taker_buy_quote": 1381167.96245
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 128.02,
          "high": 128.1,
          "low": 126.91,
          "close": 127.1,
          "volume": 19312.997,
          "close_time": 1769605199999,
          "quote_volume": 2461107.57297,
          "trades": 5447,
          "taker_buy_base": 9127.568,
          "taker_buy_quote": 1163173.01345
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 127.11,
          "high": 127.7,
          "low": 126.74,
          "close": 127.19,
          "volume": 20921.309,
          "close_time": 1769608799999,
          "quote_volume": 2662307.15907,
          "trades": 5626,
          "taker_buy_base": 11316.667,
          "taker_buy_quote": 1440067.5736
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 127.2,
          "high": 127.21,
          "low": 126.34,
          "close": 126.73,
          "volume": 25627.96,
          "close_time": 1769612399999,
          "quote_volume": 3246906.80569,
          "trades": 6425,
          "taker_buy_base": 10548.243,
          "taker_buy_quote": 1336565.56629
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 126.72,
          "high": 127.03,
          "low": 125.36,
          "close": 125.93,
          "volume": 21943.094,
          "close_time": 1769615999999,
          "quote_volume": 2766103.10423,
          "trades": 6907,
          "taker_buy_base": 10081.425,
          "taker_buy_quote": 1271142.82936
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 125.95,
          "high": 126.52,
          "low": 125.46,
          "close": 125.95,
          "volume": 15238.266,
          "close_time": 1769619599999,
          "quote_volume": 1919587.646,
          "trades": 4111,
          "taker_buy_base": 6364.914,
          "taker_buy_quote": 801576.98923
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 125.95,
          "high": 126.91,
          "low": 125.16,
          "close": 126.42,
          "volume": 28403.006,
          "close_time": 1769623199999,
          "quote_volume": 3575774.75286,
          "trades": 7437,
          "taker_buy_base": 18503.243,
          "taker_buy_quote": 2327890.92785
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 126.42,
          "high": 126.42,
          "low": 125.57,
          "close": 125.96,
          "volume": 20067.777,
          "close_time": 1769626799999,
          "quote_volume": 2526961.24314,
          "trades": 5345,
          "taker_buy_base": 10323.811,
          "taker_buy_quote": 1299622.01517
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 125.95,
          "high": 126.56,
          "low": 125.16,
          "close": 125.87,
          "volume": 27397.22,
          "close_time": 1769630399999,
          "quote_volume": 3448428.17083,
          "trades": 7398,
          "taker_buy_base": 13008.597,
          "taker_buy_quote": 1637418.17288
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 125.86,
          "high": 126.53,
          "low": 125.19,
          "close": 125.3,
          "volume": 17558.604,
          "close_time": 1769633999999,
          "quote_volume": 2210201.32694,
          "trades": 5095,
          "taker_buy_base": 8756.131,
          "taker_buy_quote": 1102475.9755
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 125.3,
          "high": 125.68,
          "low": 124.61,
          "close": 125.34,
          "volume": 29729.621,
          "close_time": 1769637599999,
          "quote_volume": 3719650.44988,
          "trades": 7694,
          "taker_buy_base": 14498.212,
          "taker_buy_quote": 1814235.55266
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 125.35,
          "high": 125.7,
          "low": 125.02,
          "close": 125.58,
          "volume": 12875.257,
          "close_time": 1769641199999,
          "quote_volume": 1614524.45494,
          "trades": 2951,
          "taker_buy_base": 8495.038,
          "taker_buy_quote": 1065241.61037
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 125.59,
          "high": 125.64,
          "low": 124.93,
          "close": 125.2,
          "volume": 12686.284,
          "close_time": 1769644799999,
          "quote_volume": 1588863.16272,
          "trades": 3583,
          "taker_buy_base": 4702.134,
          "taker_buy_quote": 588817.75423
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 125.21,
          "high": 125.36,
          "low": 124.43,
          "close": 124.99,
          "volume": 7383.049,
          "close_time": 1769648399999,
          "quote_volume": 921541.33857,
          "trades": 2746,
          "taker_buy_base": 2724.273,
          "taker_buy_quote": 339952.68104
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 124.99,
          "high": 125.09,
          "low": 123.99,
          "close": 124.2,
          "volume": 15264.155,
          "close_time": 1769651999999,
          "quote_volume": 1898070.57626,
          "trades": 3938,
          "taker_buy_base": 7782.674,
          "taker_buy_quote": 967690.02679
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 124.19,
          "high": 124.66,
          "low": 123.01,
          "close": 123.37,
          "volume": 26579.886,
          "close_time": 1769655599999,
          "quote_volume": 3286000.92812,
          "trades": 8174,
          "taker_buy_base": 13769.261,
          "taker_buy_quote": 1701799.13768
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 123.39,
          "high": 123.61,
          "low": 122.53,
          "close": 122.92,
          "volume": 19321.044,
          "close_time": 1769659199999,
          "quote_volume": 2376335.91453,
          "trades": 4027,
          "taker_buy_base": 8349.842,
          "taker_buy_quote": 1027239.48766
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 122.92,
          "high": 123.39,
          "low": 122.35,
          "close": 123.29,
          "volume": 8511.446,
          "close_time": 1769662799999,
          "quote_volume": 1045713.07013,
          "trades": 1925,
          "taker_buy_base": 4261.489,
          "taker_buy_quote": 523840.85126
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 123.28,
          "high": 123.67,
          "low": 122.99,
          "close": 123.11,
          "volume": 10324.941,
          "close_time": 1769666399999,
          "quote_volume": 1274262.60529,
          "trades": 1881,
          "taker_buy_base": 5755.318,
          "taker_buy_quote": 710561.66711
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 123.11,
          "high": 123.58,
          "low": 122.96,
          "close": 123.54,
          "volume": 6722.746,
          "close_time": 1769669999999,
          "quote_volume": 828762.75576,
          "trades": 1665,
          "taker_buy_base": 3769.338,
          "taker_buy_quote": 464621.45188
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 123.55,
          "high": 123.85,
          "low": 123.5,
          "close": 123.64,
          "volume": 6578.69,
          "close_time": 1769673599999,
          "quote_volume": 813701.92011,
          "trades": 2019,
          "taker_buy_base": 4234.946,
          "taker_buy_quote": 523824.20492
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 123.65,
          "high": 123.78,
          "low": 123.03,
          "close": 123.14,
          "volume": 11007.338,
          "close_time": 1769677199999,
          "quote_volume": 1357388.79702,
          "trades": 3042,
          "taker_buy_base": 5015.384,
          "taker_buy_quote": 618521.65951
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 123.13,
          "high": 123.23,
          "low": 122.83,
          "close": 122.88,
          "volume": 5923.753,
          "close_time": 1769680799999,
          "quote_volume": 728807.64871,
          "trades": 2170,
          "taker_buy_base": 2363.214,
          "taker_buy_quote": 290809.04231
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 122.88,
          "high": 123.15,
          "low": 122.77,
          "close": 123.08,
          "volume": 7410.574,
          "close_time": 1769684399999,
          "quote_volume": 911540.7069,
          "trades": 2175,
          "taker_buy_base": 5234.804,
          "taker_buy_quote": 643931.15315
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 123.08,
          "high": 123.14,
          "low": 122.53,
          "close": 122.61,
          "volume": 15418.714,
          "close_time": 1769687999999,
          "quote_volume": 1892960.93213,
          "trades": 3882,
          "taker_buy_base": 5617.286,
          "taker_buy_quote": 689664.92998
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 122.62,
          "high": 123.03,
          "low": 122.27,
          "close": 122.73,
          "volume": 12373.229,
          "close_time": 1769691599999,
          "quote_volume": 1517602.47821,
          "trades": 3039,
          "taker_buy_base": 6744.725,
          "taker_buy_quote": 827239.32416
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 122.71,
          "high": 123.01,
          "low": 122.53,
          "close": 122.75,
          "volume": 10335.827,
          "close_time": 1769695199999,
          "quote_volume": 1269371.97169,
          "trades": 2685,
          "taker_buy_base": 4801.463,
          "taker_buy_quote": 589582.42582
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 122.76,
          "high": 122.92,
          "low": 120.19,
          "close": 120.22,
          "volume": 51921.241,
          "close_time": 1769698799999,
          "quote_volume": 6300203.65053,
          "trades": 12502,
          "taker_buy_base": 16652.754,
          "taker_buy_quote": 2023959.07766
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 120.23,
          "high": 120.29,
          "low": 115.98,
          "close": 117.53,
          "volume": 183290.672,
          "close_time": 1769702399999,
          "quote_volume": 21626885.0481,
          "trades": 36434,
          "taker_buy_base": 86272.379,
          "taker_buy_quote": 10179766.03005
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 117.53,
          "high": 118.86,
          "low": 116.63,
          "close": 118.83,
          "volume": 82777.991,
          "close_time": 1769705999999,
          "quote_volume": 9739905.99744,
          "trades": 12910,
          "taker_buy_base": 43542.951,
          "taker_buy_quote": 5126896.29018
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 118.82,
          "high": 119.84,
          "low": 117.59,
          "close": 117.77,
          "volume": 69476.686,
          "close_time": 1769709599999,
          "quote_volume": 8251436.41986,
          "trades": 10879,
          "taker_buy_base": 33373.685,
          "taker_buy_quote": 3965060.14979
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 117.78,
          "high": 118.04,
          "low": 115.24,
          "close": 115.62,
          "volume": 135112.723,
          "close_time": 1769713199999,
          "quote_volume": 15747864.159,
          "trades": 16564,
          "taker_buy_base": 55331.436,
          "taker_buy_quote": 6451125.698
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 115.62,
          "high": 117.05,
          "low": 115.25,
          "close": 116.66,
          "volume": 73066.517,
          "close_time": 1769716799999,
          "quote_volume": 8481268.35337,
          "trades": 10480,
          "taker_buy_base": 47965.079,
          "taker_buy_quote": 5570213.16478
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 116.67,
          "high": 117.29,
          "low": 116.39,
          "close": 116.77,
          "volume": 40301.53,
          "close_time": 1769720399999,
          "quote_volume": 4706898.12488,
          "trades": 5814,
          "taker_buy_base": 20429.122,
          "taker_buy_quote": 2386324.64283
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 116.78,
          "high": 117.57,
          "low": 116.74,
          "close": 117.29,
          "volume": 21541.3,
          "close_time": 1769723999999,
          "quote_volume": 2521947.69918,
          "trades": 4496,
          "taker_buy_base": 11487.13,
          "taker_buy_quote": 1344884.00656
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 117.3,
          "high": 117.64,
          "low": 117.17,
          "close": 117.42,
          "volume": 11769.599,
          "close_time": 1769727599999,
          "quote_volume": 1382271.27137,
          "trades": 2912,
          "taker_buy_base": 6740.304,
          "taker_buy_quote": 791705.83441
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 117.42,
          "high": 117.76,
          "low": 117.13,
          "close": 117.66,
          "volume": 8385.513,
          "close_time": 1769731199999,
          "quote_volume": 985129.66628,
          "trades": 2480,
          "taker_buy_base": 4215.402,
          "taker_buy_quote": 495336.97332
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 117.66,
          "high": 117.98,
          "low": 117.36,
          "close": 117.48,
          "volume": 17808.318,
          "close_time": 1769734799999,
          "quote_volume": 2096136.68678,
          "trades": 3501,
          "taker_buy_base": 10106.856,
          "taker_buy_quote": 1190178.18424
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 117.48,
          "high": 117.74,
          "low": 111.92,
          "close": 115.07,
          "volume": 225203.684,
          "close_time": 1769738399999,
          "quote_volume": 25753322.82314,
          "trades": 34367,
          "taker_buy_base": 98760.657,
          "taker_buy_quote": 11281443.14261
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 115.08,
          "high": 115.27,
          "low": 112.65,
          "close": 113.96,
          "volume": 88345.767,
          "close_time": 1769741999999,
          "quote_volume": 10057772.26916,
          "trades": 13511,
          "taker_buy_base": 44581.85,
          "taker_buy_quote": 5076500.13942
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 113.97,
          "high": 114.52,
          "low": 113.4,
          "close": 114.28,
          "volume": 30899.693,
          "close_time": 1769745599999,
          "quote_volume": 3524145.50176,
          "trades": 5147,
          "taker_buy_base": 14915.293,
          "taker_buy_quote": 1701085.85459
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 114.28,
          "high": 115.68,
          "low": 114.15,
          "close": 115.42,
          "volume": 34211.091,
          "close_time": 1769749199999,
          "quote_volume": 3939469.02688,
          "trades": 5559,
          "taker_buy_base": 18861.595,
          "taker_buy_quote": 2171881.46499
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 115.43,
          "high": 115.94,
          "low": 115.29,
          "close": 115.31,
          "volume": 9892.703,
          "close_time": 1769752799999,
          "quote_volume": 1142922.34713,
          "trades": 2975,
          "taker_buy_base": 5519.658,
          "taker_buy_quote": 637607.17437
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 115.32,
          "high": 115.32,
          "low": 112.85,
          "close": 113.71,
          "volume": 44597.575,
          "close_time": 1769756399999,
          "quote_volume": 5079854.37931,
          "trades": 9098,
          "taker_buy_base": 12346.635,
          "taker_buy_quote": 1406658.99139
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 113.71,
          "high": 115.97,
          "low": 113.71,
          "close": 115.63,
          "volume": 34533.534,
          "close_time": 1769759999999,
          "quote_volume": 3976944.60972,
          "trades": 7990,
          "taker_buy_base": 19816.265,
          "taker_buy_quote": 2281300.65033
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 115.63,
          "high": 116.02,
          "low": 115.01,
          "close": 115.21,
          "volume": 20612.473,
          "close_time": 1769763599999,
          "quote_volume": 2378104.93705,
          "trades": 4679,
          "taker_buy_base": 9560.315,
          "taker_buy_quote": 1103153.10211
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 115.22,
          "high": 115.88,
          "low": 114.54,
          "close": 115.22,
          "volume": 36731.899,
          "close_time": 1769767199999,
          "quote_volume": 4232613.71014,
          "trades": 6119,
          "taker_buy_base": 19877.822,
          "taker_buy_quote": 2290557.84743
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 115.22,
          "high": 115.82,
          "low": 114.94,
          "close": 115.75,
          "volume": 17192.929,
          "close_time": 1769770799999,
          "quote_volume": 1983373.76542,
          "trades": 3644,
          "taker_buy_base": 9160.393,
          "taker_buy_quote": 1056976.74622
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 115.76,
          "high": 117.12,
          "low": 115.62,
          "close": 116.92,
          "volume": 22490.211,
          "close_time": 1769774399999,
          "quote_volume": 2615289.43872,
          "trades": 4841,
          "taker_buy_base": 12095.646,
          "taker_buy_quote": 1407251.33667
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 116.93,
          "high": 117.16,
          "low": 115.78,
          "close": 116.12,
          "volume": 24907.656,
          "close_time": 1769777999999,
          "quote_volume": 2901477.92935,
          "trades": 5154,
          "taker_buy_base": 12554.111,
          "taker_buy_quote": 1462672.14051
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 116.12,
          "high": 116.23,
          "low": 115.05,
          "close": 115.64,
          "volume": 43613.251,
          "close_time": 1769781599999,
          "quote_volume": 5041300.98903,
          "trades": 7309,
          "taker_buy_base": 22842.854,
          "taker_buy_quote": 2640272.26184
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 115.65,
          "high": 117.51,
          "low": 115.63,
          "close": 116.22,
          "volume": 48424.602,
          "close_time": 1769785199999,
          "quote_volume": 5642769.6786,
          "trades": 10771,
          "taker_buy_base": 27118.172,
          "taker_buy_quote": 3161027.51488
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 116.23,
          "high": 117.01,
          "low": 114.44,
          "close": 116.66,
          "volume": 49479.917,
          "close_time": 1769788799999,
          "quote_volume": 5738874.53783,
          "trades": 10394,
          "taker_buy_base": 23687.756,
          "taker_buy_quote": 2748342.94225
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 116.65,
          "high": 117.84,
          "low": 116.09,
          "close": 116.99,
          "volume": 47240.238,
          "close_time": 1769792399999,
          "quote_volume": 5531839.71823,
          "trades": 9781,
          "taker_buy_base": 24685.551,
          "taker_buy_quote": 2890554.05748
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 117.0,
          "high": 117.65,
          "low": 116.36,
          "close": 116.5,
          "volume": 33805.026,
          "close_time": 1769795999999,
          "quote_volume": 3951340.28139,
          "trades": 6306,
          "taker_buy_base": 18546.921,
          "taker_buy_quote": 2168190.91097
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 116.49,
          "high": 118.44,
          "low": 114.17,
          "close": 117.96,
          "volume": 87316.185,
          "close_time": 1769799599999,
          "quote_volume": 10152931.39339,
          "trades": 15969,
          "taker_buy_base": 45522.534,
          "taker_buy_quote": 5298764.55267
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 117.94,
          "high": 119.01,
          "low": 117.94,
          "close": 118.15,
          "volume": 99983.235,
          "close_time": 1769803199999,
          "quote_volume": 11862259.43406,
          "trades": 13434,
          "taker_buy_base": 45607.336,
          "taker_buy_quote": 5409502.24455
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 118.17,
          "high": 118.31,
          "low": 116.37,
          "close": 116.84,
          "volume": 149959.996,
          "close_time": 1769806799999,
          "quote_volume": 17653181.72735,
          "trades": 13091,
          "taker_buy_base": 44316.827,
          "taker_buy_quote": 5206620.6935
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 116.85,
          "high": 117.86,
          "low": 116.69,
          "close": 117.23,
          "volume": 46226.348,
          "close_time": 1769810399999,
          "quote_volume": 5422183.29093,
          "trades": 5558,
          "taker_buy_base": 23024.616,
          "taker_buy_quote": 2700593.03957
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 117.23,
          "high": 117.4,
          "low": 116.42,
          "close": 117.24,
          "volume": 18916.545,
          "close_time": 1769813999999,
          "quote_volume": 2213088.15861,
          "trades": 2772,
          "taker_buy_base": 11815.585,
          "taker_buy_quote": 1382829.76777
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 117.25,
          "high": 117.49,
          "low": 116.76,
          "close": 117.45,
          "volume": 9564.01,
          "close_time": 1769817599999,
          "quote_volume": 1119614.5076,
          "trades": 2087,
          "taker_buy_base": 4084.247,
          "taker_buy_quote": 478289.4214
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 117.46,
          "high": 117.84,
          "low": 117.24,
          "close": 117.41,
          "volume": 15338.241,
          "close_time": 1769821199999,
          "quote_volume": 1803144.30849,
          "trades": 4016,
          "taker_buy_base": 8286.155,
          "taker_buy_quote": 974152.08434
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 117.41,
          "high": 118.22,
          "low": 117.41,
          "close": 118.02,
          "volume": 20360.263,
          "close_time": 1769824799999,
          "quote_volume": 2401115.12847,
          "trades": 3999,
          "taker_buy_base": 11861.219,
          "taker_buy_quote": 1398771.78398
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 118.03,
          "high": 118.41,
          "low": 117.46,
          "close": 118.16,
          "volume": 26144.18,
          "close_time": 1769828399999,
          "quote_volume": 3081483.02711,
          "trades": 4279,
          "taker_buy_base": 16356.755,
          "taker_buy_quote": 1927776.11812
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 118.17,
          "high": 118.49,
          "low": 118.04,
          "close": 118.24,
          "volume": 8852.829,
          "close_time": 1769831999999,
          "quote_volume": 1046709.89516,
          "trades": 3083,
          "taker_buy_base": 4613.215,
          "taker_buy_quote": 545482.22422
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 118.25,
          "high": 118.7,
          "low": 118.13,
          "close": 118.28,
          "volume": 8103.873,
          "close_time": 1769835599999,
          "quote_volume": 959994.395,
          "trades": 2757,
          "taker_buy_base": 3263.824,
          "taker_buy_quote": 386599.54685
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 118.28,
          "high": 118.63,
          "low": 117.86,
          "close": 118.47,
          "volume": 25971.266,
          "close_time": 1769839199999,
          "quote_volume": 3073425.49594,
          "trades": 2958,
          "taker_buy_base": 15454.518,
          "taker_buy_quote": 1828792.9262
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 118.48,
          "high": 118.63,
          "low": 117.75,
          "close": 118.4,
          "volume": 20458.04,
          "close_time": 1769842799999,
          "quote_volume": 2416311.06165,
          "trades": 3500,
          "taker_buy_base": 8332.749,
          "taker_buy_quote": 984600.14132
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 118.4,
          "high": 118.44,
          "low": 117.04,
          "close": 117.22,
          "volume": 19352.526,
          "close_time": 1769846399999,
          "quote_volume": 2276179.88526,
          "trades": 4061,
          "taker_buy_base": 7055.184,
          "taker_buy_quote": 829883.76816
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 117.23,
          "high": 117.38,
          "low": 114.13,
          "close": 115.46,
          "volume": 130695.211,
          "close_time": 1769849999999,
          "quote_volume": 15054601.32527,
          "trades": 24546,
          "taker_buy_base": 55806.134,
          "taker_buy_quote": 6424874.89649
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 115.47,
          "high": 116.67,
          "low": 115.25,
          "close": 116.19,
          "volume": 32798.375,
          "close_time": 1769853599999,
          "quote_volume": 3802366.15744,
          "trades": 7702,
          "taker_buy_base": 12958.989,
          "taker_buy_quote": 1502435.28903
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 116.2,
          "high": 116.77,
          "low": 115.89,
          "close": 116.64,
          "volume": 15894.017,
          "close_time": 1769857199999,
          "quote_volume": 1849163.18333,
          "trades": 4555,
          "taker_buy_base": 6917.225,
          "taker_buy_quote": 804825.95905
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 116.63,
          "high": 116.64,
          "low": 115.81,
          "close": 115.9,
          "volume": 19702.946,
          "close_time": 1769860799999,
          "quote_volume": 2289483.62412,
          "trades": 3911,
          "taker_buy_base": 8226.842,
          "taker_buy_quote": 955942.92154
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 115.89,
          "high": 116.04,
          "low": 114.89,
          "close": 115.04,
          "volume": 24377.661,
          "close_time": 1769864399999,
          "quote_volume": 2812645.59923,
          "trades": 4641,
          "taker_buy_base": 11387.036,
          "taker_buy_quote": 1313721.74384
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 115.05,
          "high": 115.09,
          "low": 113.5,
          "close": 114.04,
          "volume": 46197.004,
          "close_time": 1769867999999,
          "quote_volume": 5284087.38012,
          "trades": 7513,
          "taker_buy_base": 24850.635,
          "taker_buy_quote": 2845845.26794
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 114.01,
          "high": 114.29,
          "low": 108.12,
          "close": 109.01,
          "volume": 246469.027,
          "close_time": 1769871599999,
          "quote_volume": 27174373.11914,
          "trades": 44375,
          "taker_buy_base": 119459.349,
          "taker_buy_quote": 13155970.88245
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 109.0,
          "high": 110.06,
          "low": 108.26,
          "close": 108.52,
          "volume": 101227.507,
          "close_time": 1769875199999,
          "quote_volume": 11053977.49205,
          "trades": 15011,
          "taker_buy_base": 57152.912,
          "taker_buy_quote": 6242743.57744
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 108.52,
          "high": 109.69,
          "low": 105.48,
          "close": 106.14,
          "volume": 279553.464,
          "close_time": 1769878799999,
          "quote_volume": 29985659.70632,
          "trades": 37214,
          "taker_buy_base": 169162.768,
          "taker_buy_quote": 18134551.60945
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 106.13,
          "high": 106.57,
          "low": 100.11,
          "close": 103.18,
          "volume": 375066.857,
          "close_time": 1769882399999,
          "quote_volume": 38669596.55561,
          "trades": 56211,
          "taker_buy_base": 180889.47,
          "taker_buy_quote": 18653067.74819
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 103.18,
          "high": 103.74,
          "low": 96.32,
          "close": 101.85,
          "volume": 461363.902,
          "close_time": 1769885999999,
          "quote_volume": 46519983.21117,
          "trades": 56136,
          "taker_buy_base": 188292.73,
          "taker_buy_quote": 18996655.75992
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 101.86,
          "high": 103.37,
          "low": 101.39,
          "close": 101.65,
          "volume": 149216.3,
          "close_time": 1769889599999,
          "quote_volume": 15275533.82691,
          "trades": 40283,
          "taker_buy_base": 90334.785,
          "taker_buy_quote": 9245724.53375
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 101.65,
          "high": 102.44,
          "low": 100.3,
          "close": 101.9,
          "volume": 68919.353,
          "close_time": 1769893199999,
          "quote_volume": 6978320.28662,
          "trades": 21773,
          "taker_buy_base": 36765.584,
          "taker_buy_quote": 3723310.09937
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 101.89,
          "high": 103.69,
          "low": 101.24,
          "close": 103.39,
          "volume": 74978.889,
          "close_time": 1769896799999,
          "quote_volume": 7692341.22151,
          "trades": 18949,
          "taker_buy_base": 47864.75,
          "taker_buy_quote": 4912213.68482
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 103.4,
          "high": 104.3,
          "low": 103.22,
          "close": 104.04,
          "volume": 38108.707,
          "close_time": 1769900399999,
          "quote_volume": 3951575.66869,
          "trades": 11307,
          "taker_buy_base": 23056.04,
          "taker_buy_quote": 2391059.94555
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 104.03,
          "high": 106.46,
          "low": 103.76,
          "close": 105.49,
          "volume": 73933.918,
          "close_time": 1769903999999,
          "quote_volume": 7785238.13463,
          "trades": 20054,
          "taker_buy_base": 43465.472,
          "taker_buy_quote": 4576128.95469
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 105.49,
          "high": 106.34,
          "low": 105.24,
          "close": 105.6,
          "volume": 37998.333,
          "close_time": 1769907599999,
          "quote_volume": 4018586.29141,
          "trades": 10335,
          "taker_buy_base": 18747.139,
          "taker_buy_quote": 1982838.38015
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 105.61,
          "high": 105.71,
          "low": 104.15,
          "close": 104.91,
          "volume": 25313.209,
          "close_time": 1769911199999,
          "quote_volume": 2651663.4134,
          "trades": 8515,
          "taker_buy_base": 11558.262,
          "taker_buy_quote": 1210721.55532
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 104.92,
          "high": 105.88,
          "low": 104.7,
          "close": 105.48,
          "volume": 16048.296,
          "close_time": 1769914799999,
          "quote_volume": 1690500.09528,
          "trades": 5438,
          "taker_buy_base": 8264.217,
          "taker_buy_quote": 870467.05451
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 105.48,
          "high": 105.6,
          "low": 104.45,
          "close": 104.89,
          "volume": 12164.716,
          "close_time": 1769918399999,
          "quote_volume": 1276196.94703,
          "trades": 4560,
          "taker_buy_base": 5006.392,
          "taker_buy_quote": 525356.34344
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 104.89,
          "high": 105.41,
          "low": 104.71,
          "close": 105.1,
          "volume": 10741.58,
          "close_time": 1769921999999,
          "quote_volume": 1129012.72561,
          "trades": 3492,
          "taker_buy_base": 5700.096,
          "taker_buy_quote": 599051.13779
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 105.11,
          "high": 105.59,
          "low": 104.4,
          "close": 104.61,
          "volume": 18668.153,
          "close_time": 1769925599999,
          "quote_volume": 1961311.12961,
          "trades": 4506,
          "taker_buy_base": 8637.173,
          "taker_buy_quote": 908306.9914
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 104.61,
          "high": 105.35,
          "low": 104.43,
          "close": 104.99,
          "volume": 21090.309,
          "close_time": 1769929199999,
          "quote_volume": 2213896.25287,
          "trades": 5442,
          "taker_buy_base": 10691.491,
          "taker_buy_quote": 1122892.29071
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 105.0,
          "high": 105.94,
          "low": 103.88,
          "close": 105.11,
          "volume": 34562.817,
          "close_time": 1769932799999,
          "quote_volume": 3623914.98368,
          "trades": 10920,
          "taker_buy_base": 15416.413,
          "taker_buy_quote": 1617076.9954
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 105.11,
          "high": 105.97,
          "low": 104.73,
          "close": 105.45,
          "volume": 21988.191,
          "close_time": 1769936399999,
          "quote_volume": 2315273.37318,
          "trades": 7205,
          "taker_buy_base": 11285.467,
          "taker_buy_quote": 1188928.31147
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 105.44,
          "high": 105.85,
          "low": 104.89,
          "close": 105.7,
          "volume": 14685.944,
          "close_time": 1769939999999,
          "quote_volume": 1546318.46973,
          "trades": 5355,
          "taker_buy_base": 6473.888,
          "taker_buy_quote": 682367.4826
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 105.71,
          "high": 105.79,
          "low": 103.54,
          "close": 103.69,
          "volume": 33600.293,
          "close_time": 1769943599999,
          "quote_volume": 3516707.04434,
          "trades": 9228,
          "taker_buy_base": 10876.58,
          "taker_buy_quote": 1139108.84908
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 103.69,
          "high": 105.34,
          "low": 103.68,
          "close": 105.0,
          "volume": 21277.37,
          "close_time": 1769947199999,
          "quote_volume": 2224467.89365,
          "trades": 8120,
          "taker_buy_base": 11483.869,
          "taker_buy_quote": 1200854.88828
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 104.99,
          "high": 105.12,
          "low": 104.08,
          "close": 104.99,
          "volume": 29955.441,
          "close_time": 1769950799999,
          "quote_volume": 3133997.29909,
          "trades": 8720,
          "taker_buy_base": 14200.42,
          "taker_buy_quote": 1486227.31234
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 104.99,
          "high": 106.61,
          "low": 104.03,
          "close": 104.39,
          "volume": 54011.974,
          "close_time": 1769954399999,
          "quote_volume": 5701706.77946,
          "trades": 19196,
          "taker_buy_base": 27157.787,
          "taker_buy_quote": 2868270.43453
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 104.39,
          "high": 104.73,
          "low": 101.7,
          "close": 102.88,
          "volume": 101750.413,
          "close_time": 1769957999999,
          "quote_volume": 10469711.18802,
          "trades": 33582,
          "taker_buy_base": 42492.794,
          "taker_buy_quote": 4373231.87557
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 102.88,
          "high": 102.89,
          "low": 100.16,
          "close": 101.62,
          "volume": 79834.601,
          "close_time": 1769961599999,
          "quote_volume": 8093849.11482,
          "trades": 26596,
          "taker_buy_base": 34367.918,
          "taker_buy_quote": 3483670.34043
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 101.62,
          "high": 102.82,
          "low": 100.88,
          "close": 101.68,
          "volume": 70293.376,
          "close_time": 1769965199999,
          "quote_volume": 7158920.30669,
          "trades": 20479,
          "taker_buy_base": 34275.596,
          "taker_buy_quote": 3491954.97509
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 101.67,
          "high": 102.44,
          "low": 101.07,
          "close": 102.39,
          "volume": 29862.034,
          "close_time": 1769968799999,
          "quote_volume": 3036273.26054,
          "trades": 13024,
          "taker_buy_base": 13243.48,
          "taker_buy_quote": 1346433.35501
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 102.39,
          "high": 104.19,
          "low": 102.37,
          "close": 103.38,
          "volume": 61134.031,
          "close_time": 1769972399999,
          "quote_volume": 6320065.82454,
          "trades": 22323,
          "taker_buy_base": 29266.407,
          "taker_buy_quote": 3026608.21519
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 103.38,
          "high": 103.71,
          "low": 101.5,
          "close": 101.87,
          "volume": 36815.581,
          "close_time": 1769975999999,
          "quote_volume": 3768060.74735,
          "trades": 11817,
          "taker_buy_base": 16070.257,
          "taker_buy_quote": 1645150.0362
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 101.87,
          "high": 102.77,
          "low": 100.13,
          "close": 101.51,
          "volume": 52994.142,
          "close_time": 1769979599999,
          "quote_volume": 5371537.55446,
          "trades": 9999,
          "taker_buy_base": 25194.758,
          "taker_buy_quote": 2554217.9152
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 101.52,
          "high": 101.63,
          "low": 100.03,
          "close": 100.76,
          "volume": 53388.293,
          "close_time": 1769983199999,
          "quote_volume": 5381431.64615,
          "trades": 10200,
          "taker_buy_base": 24859.447,
          "taker_buy_quote": 2506243.7177
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 100.78,
          "high": 102.77,
          "low": 100.73,
          "close": 101.71,
          "volume": 46118.455,
          "close_time": 1769986799999,
          "quote_volume": 4698091.98868,
          "trades": 8352,
          "taker_buy_base": 23208.949,
          "taker_buy_quote": 2363870.50026
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 101.69,
          "high": 101.99,
          "low": 97.95,
          "close": 100.7,
          "volume": 193680.137,
          "close_time": 1769990399999,
          "quote_volume": 19339715.61973,
          "trades": 23342,
          "taker_buy_base": 83734.382,
          "taker_buy_quote": 8363248.94722
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 100.72,
          "high": 102.84,
          "low": 99.6,
          "close": 102.23,
          "volume": 99791.711,
          "close_time": 1769993999999,
          "quote_volume": 10146590.07543,
          "trades": 25154,
          "taker_buy_base": 52045.154,
          "taker_buy_quote": 5292934.10323
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 102.22,
          "high": 103.07,
          "low": 100.35,
          "close": 102.03,
          "volume": 61883.324,
          "close_time": 1769997599999,
          "quote_volume": 6306363.80648,
          "trades": 19366,
          "taker_buy_base": 33218.024,
          "taker_buy_quote": 3386324.73552
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 102.03,
          "high": 102.65,
          "low": 100.51,
          "close": 100.67,
          "volume": 46057.614,
          "close_time": 1770001199999,
          "quote_volume": 4681381.32134,
          "trades": 12142,
          "taker_buy_base": 23630.59,
          "taker_buy_quote": 2401283.89142
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 100.67,
          "high": 100.81,
          "low": 95.85,
          "close": 99.97,
          "volume": 224168.358,
          "close_time": 1770004799999,
          "quote_volume": 21970455.12206,
          "trades": 65409,
          "taker_buy_base": 106667.521,
          "taker_buy_quote": 10453499.04644
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 99.99,
          "high": 101.71,
          "low": 98.58,
          "close": 100.22,
          "volume": 66749.218,
          "close_time": 1770008399999,
          "quote_volume": 6687924.30072,
          "trades": 21025,
          "taker_buy_base": 32695.518,
          "taker_buy_quote": 3278261.80552
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 100.23,
          "high": 100.36,
          "low": 97.59,
          "close": 98.22,
          "volume": 110789.975,
          "close_time": 1770011999999,
          "quote_volume": 10949850.64885,
          "trades": 25215,
          "taker_buy_base": 39647.913,
          "taker_buy_quote": 3915606.91012
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 98.21,
          "high": 101.33,
          "low": 97.0,
          "close": 100.63,
          "volume": 233571.85,
          "close_time": 1770015599999,
          "quote_volume": 23200744.83653,
          "trades": 56918,
          "taker_buy_base": 93653.604,
          "taker_buy_quote": 9306424.96542
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 100.63,
          "high": 102.36,
          "low": 100.39,
          "close": 101.34,
          "volume": 97058.075,
          "close_time": 1770019199999,
          "quote_volume": 9837025.36171,
          "trades": 24820,
          "taker_buy_base": 44183.311,
          "taker_buy_quote": 4479098.66145
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 101.34,
          "high": 102.39,
          "low": 101.31,
          "close": 101.62,
          "volume": 46331.618,
          "close_time": 1770022799999,
          "quote_volume": 4717393.19124,
          "trades": 12487,
          "taker_buy_base": 23194.287,
          "taker_buy_quote": 2361413.25092
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 101.62,
          "high": 103.12,
          "low": 101.33,
          "close": 102.71,
          "volume": 64841.238,
          "close_time": 1770026399999,
          "quote_volume": 6639177.19786,
          "trades": 20992,
          "taker_buy_base": 33820.485,
          "taker_buy_quote": 3462725.40224
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 102.72,
          "high": 103.37,
          "low": 102.52,
          "close": 102.82,
          "volume": 24767.74,
          "close_time": 1770029999999,
          "quote_volume": 2548939.19767,
          "trades": 8162,
          "taker_buy_base": 12004.61,
          "taker_buy_quote": 1235352.97267
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 102.82,
          "high": 103.35,
          "low": 102.58,
          "close": 102.7,
          "volume": 24179.236,
          "close_time": 1770033599999,
          "quote_volume": 2489338.76782,
          "trades": 7782,
          "taker_buy_base": 11753.282,
          "taker_buy_quote": 1210432.82792
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 102.71,
          "high": 103.69,
          "low": 102.71,
          "close": 103.24,
          "volume": 23385.626,
          "close_time": 1770037199999,
          "quote_volume": 2412817.46313,
          "trades": 8494,
          "taker_buy_base": 13458.071,
          "taker_buy_quote": 1388635.55264
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 103.23,
          "high": 103.63,
          "low": 102.76,
          "close": 103.27,
          "volume": 31255.606,
          "close_time": 1770040799999,
          "quote_volume": 3223698.84439,
          "trades": 6719,
          "taker_buy_base": 20465.188,
          "taker_buy_quote": 2111140.19345
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 103.26,
          "high": 105.08,
          "low": 102.33,
          "close": 103.92,
          "volume": 97252.915,
          "close_time": 1770044399999,
          "quote_volume": 10102278.56609,
          "trades": 14208,
          "taker_buy_base": 44323.239,
          "taker_buy_quote": 4605868.28036
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 103.9,
          "high": 106.07,
          "low": 103.53,
          "close": 104.67,
          "volume": 79304.647,
          "close_time": 1770047999999,
          "quote_volume": 8324419.02814,
          "trades": 12309,
          "taker_buy_base": 40826.661,
          "taker_buy_quote": 4288125.11905
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 104.66,
          "high": 105.72,
          "low": 104.25,
          "close": 104.96,
          "volume": 37253.06,
          "close_time": 1770051599999,
          "quote_volume": 3912845.28265,
          "trades": 6310,
          "taker_buy_base": 15564.903,
          "taker_buy_quote": 1635518.95188
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 104.95,
          "high": 105.53,
          "low": 104.42,
          "close": 104.77,
          "volume": 36885.669,
          "close_time": 1770055199999,
          "quote_volume": 3875672.82726,
          "trades": 5401,
          "taker_buy_base": 20324.05,
          "taker_buy_quote": 2136484.73846
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 104.76,
          "high": 104.98,
          "low": 103.83,
          "close": 104.67,
          "volume": 27886.051,
          "close_time": 1770058799999,
          "quote_volume": 2909773.20366,
          "trades": 5123,
          "taker_buy_base": 10884.649,
          "taker_buy_quote": 1136573.28885
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 104.67,
          "high": 104.77,
          "low": 103.45,
          "close": 103.83,
          "volume": 25833.249,
          "close_time": 1770062399999,
          "quote_volume": 2686853.40376,
          "trades": 4546,
          "taker_buy_base": 14191.025,
          "taker_buy_quote": 1475696.13673
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 103.82,
          "high": 104.22,
          "low": 103.27,
          "close": 103.78,
          "volume": 38877.414,
          "close_time": 1770065999999,
          "quote_volume": 4032038.78067,
          "trades": 9712,
          "taker_buy_base": 21050.278,
          "taker_buy_quote": 2183343.20143
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 103.78,
          "high": 104.93,
          "low": 103.75,
          "close": 104.78,
          "volume": 18512.644,
          "close_time": 1770069599999,
          "quote_volume": 1934721.13771,
          "trades": 3663,
          "taker_buy_base": 11984.356,
          "taker_buy_quote": 1252329.63023
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 104.78,
          "high": 105.14,
          "low": 104.53,
          "close": 104.94,
          "volume": 19508.647,
          "close_time": 1770073199999,
          "quote_volume": 2045332.87505,
          "trades": 2904,
          "taker_buy_base": 8726.222,
          "taker_buy_quote": 915370.55764
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 104.96,
          "high": 105.01,
          "low": 104.35,
          "close": 104.48,
          "volume": 12890.26,
          "close_time": 1770076799999,
          "quote_volume": 1348500.51779,
          "trades": 2313,
          "taker_buy_base": 6578.026,
          "taker_buy_quote": 688232.31799
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 104.47,
          "high": 104.6,
          "low": 103.65,
          "close": 104.12,
          "volume": 25197.961,
          "close_time": 1770080399999,
          "quote_volume": 2619936.20999,
          "trades": 6884,
          "taker_buy_base": 12447.458,
          "taker_buy_quote": 1293896.09176
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 104.11,
          "high": 104.33,
          "low": 103.51,
          "close": 104.33,
          "volume": 12382.919,
          "close_time": 1770083999999,
          "quote_volume": 1286293.69103,
          "trades": 4058,
          "taker_buy_base": 6468.544,
          "taker_buy_quote": 672121.49093
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 104.33,
          "high": 104.33,
          "low": 102.28,
          "close": 102.37,
          "volume": 28055.657,
          "close_time": 1770087599999,
          "quote_volume": 2891507.747,
          "trades": 6223,
          "taker_buy_base": 9594.373,
          "taker_buy_quote": 989236.26782
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 102.37,
          "high": 104.35,
          "low": 102.13,
          "close": 104.1,
          "volume": 65713.321,
          "close_time": 1770091199999,
          "quote_volume": 6752020.55903,
          "trades": 15169,
          "taker_buy_base": 39912.093,
          "taker_buy_quote": 4102211.36907
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 104.09,
          "high": 105.04,
          "low": 103.8,
          "close": 104.61,
          "volume": 26645.61,
          "close_time": 1770094799999,
          "quote_volume": 2779290.20614,
          "trades": 8441,
          "taker_buy_base": 14385.569,
          "taker_buy_quote": 1501510.67888
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 104.62,
          "high": 104.66,
          "low": 103.6,
          "close": 103.64,
          "volume": 10834.078,
          "close_time": 1770098399999,
          "quote_volume": 1126757.14693,
          "trades": 3814,
          "taker_buy_base": 4725.803,
          "taker_buy_quote": 491646.51437
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 103.65,
          "high": 104.03,
          "low": 102.89,
          "close": 103.91,
          "volume": 23871.523,
          "close_time": 1770101999999,
          "quote_volume": 2468037.24214,
          "trades": 6970,
          "taker_buy_base": 10233.924,
          "taker_buy_quote": 1058544.98284
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 103.92,
          "high": 104.85,
          "low": 103.68,
          "close": 104.63,
          "volume": 17586.854,
          "close_time": 1770105599999,
          "quote_volume": 1836274.69297,
          "trades": 4951,
          "taker_buy_base": 10181.42,
          "taker_buy_quote": 1062968.32842
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 104.63,
          "high": 104.97,
          "low": 104.03,
          "close": 104.07,
          "volume": 17556.667,
          "close_time": 1770109199999,
          "quote_volume": 1835364.26506,
          "trades": 5582,
          "taker_buy_base": 8707.304,
          "taker_buy_quote": 910380.74725
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 104.06,
          "high": 104.15,
          "low": 102.5,
          "close": 103.09,
          "volume": 45859.389,
          "close_time": 1770112799999,
          "quote_volume": 4729812.6505,
          "trades": 17054,
          "taker_buy_base": 20926.127,
          "taker_buy_quote": 2157718.53058
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 103.09,
          "high": 103.27,
          "low": 102.45,
          "close": 102.84,
          "volume": 27435.678,
          "close_time": 1770116399999,
          "quote_volume": 2821075.31217,
          "trades": 6514,
          "taker_buy_base": 16422.469,
          "taker_buy_quote": 1688628.90927
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 102.84,
          "high": 103.35,
          "low": 102.8,
          "close": 102.94,
          "volume": 18945.93,
          "close_time": 1770119999999,
          "quote_volume": 1953587.01496,
          "trades": 5207,
          "taker_buy_base": 12568.457,
          "taker_buy_quote": 1296106.17361
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 102.95,
          "high": 103.3,
          "low": 102.44,
          "close": 103.04,
          "volume": 19183.214,
          "close_time": 1770123599999,
          "quote_volume": 1974974.82278,
          "trades": 5306,
          "taker_buy_base": 9730.634,
          "taker_buy_quote": 1002209.66029
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 103.04,
          "high": 103.51,
          "low": 102.68,
          "close": 103.35,
          "volume": 31571.657,
          "close_time": 1770127199999,
          "quote_volume": 3256712.10362,
          "trades": 7204,
          "taker_buy_base": 16941.883,
          "taker_buy_quote": 1748221.32421
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 103.34,
          "high": 103.57,
          "low": 100.68,
          "close": 100.78,
          "volume": 72218.277,
          "close_time": 1770130799999,
          "quote_volume": 7378979.21417,
          "trades": 19918,
          "taker_buy_base": 32757.745,
          "taker_buy_quote": 3348344.18249
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 100.78,
          "high": 102.74,
          "low": 100.34,
          "close": 102.51,
          "volume": 101989.318,
          "close_time": 1770134399999,
          "quote_volume": 10367887.55152,
          "trades": 32452,
          "taker_buy_base": 56509.397,
          "taker_buy_quote": 5745099.07265
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 102.5,
          "high": 102.51,
          "low": 99.88,
          "close": 100.65,
          "volume": 85750.119,
          "close_time": 1770137999999,
          "quote_volume": 8641104.68246,
          "trades": 26270,
          "taker_buy_base": 37080.859,
          "taker_buy_quote": 3738771.19819
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 100.66,
          "high": 100.91,
          "low": 98.94,
          "close": 99.02,
          "volume": 79695.013,
          "close_time": 1770141599999,
          "quote_volume": 7952707.14457,
          "trades": 20586,
          "taker_buy_base": 33007.154,
          "taker_buy_quote": 3293932.32328
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 99.03,
          "high": 99.35,
          "low": 96.57,
          "close": 96.76,
          "volume": 155826.243,
          "close_time": 1770145199999,
          "quote_volume": 15256446.70581,
          "trades": 47780,
          "taker_buy_base": 68709.161,
          "taker_buy_quote": 6722621.84595
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 96.75,
          "high": 100.01,
          "low": 96.6,
          "close": 98.94,
          "volume": 133420.785,
          "close_time": 1770148799999,
          "quote_volume": 13168008.91274,
          "trades": 41004,
          "taker_buy_base": 75369.164,
          "taker_buy_quote": 7438816.66475
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 98.93,
          "high": 102.01,
          "low": 98.22,
          "close": 101.05,
          "volume": 126842.047,
          "close_time": 1770152399999,
          "quote_volume": 12731716.80366,
          "trades": 39846,
          "taker_buy_base": 80618.875,
          "taker_buy_quote": 8094046.32367
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 101.06,
          "high": 101.75,
          "low": 99.91,
          "close": 100.11,
          "volume": 47803.778,
          "close_time": 1770155999999,
          "quote_volume": 4825621.45727,
          "trades": 13939,
          "taker_buy_base": 26412.964,
          "taker_buy_quote": 2667760.43112
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 100.12,
          "high": 100.2,
          "low": 98.06,
          "close": 98.39,
          "volume": 43607.403,
          "close_time": 1770159599999,
          "quote_volume": 4327738.77445,
          "trades": 15409,
          "taker_buy_base": 23855.43,
          "taker_buy_quote": 2367499.94078
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 98.38,
          "high": 98.5,
          "low": 97.11,
          "close": 97.77,
          "volume": 61031.967,
          "close_time": 1770163199999,
          "quote_volume": 5968779.59686,
          "trades": 17683,
          "taker_buy_base": 27803.314,
          "taker_buy_quote": 2719094.27123
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 97.77,
          "high": 98.69,
          "low": 97.05,
          "close": 97.87,
          "volume": 37212.751,
          "close_time": 1770166799999,
          "quote_volume": 3641453.22845,
          "trades": 10324,
          "taker_buy_base": 18086.408,
          "taker_buy_quote": 1769394.75394
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 97.88,
          "high": 99.55,
          "low": 97.88,
          "close": 99.0,
          "volume": 45776.794,
          "close_time": 1770170399999,
          "quote_volume": 4537451.64886,
          "trades": 11536,
          "taker_buy_base": 20526.669,
          "taker_buy_quote": 2034811.51912
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 99.0,
          "high": 99.09,
          "low": 97.31,
          "close": 97.84,
          "volume": 61086.646,
          "close_time": 1770173999999,
          "quote_volume": 5991073.71486,
          "trades": 9630,
          "taker_buy_base": 44408.09,
          "taker_buy_quote": 4351998.09827
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 97.84,
          "high": 99.53,
          "low": 97.83,
          "close": 99.02,
          "volume": 85434.452,
          "close_time": 1770177599999,
          "quote_volume": 8424780.4493,
          "trades": 15657,
          "taker_buy_base": 56773.696,
          "taker_buy_quote": 5591099.01094
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 99.03,
          "high": 99.25,
          "low": 97.95,
          "close": 98.01,
          "volume": 41031.871,
          "close_time": 1770181199999,
          "quote_volume": 4054213.84648,
          "trades": 10571,
          "taker_buy_base": 11596.487,
          "taker_buy_quote": 1145476.10314
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 98.01,
          "high": 98.36,
          "low": 96.38,
          "close": 96.92,
          "volume": 54888.81,
          "close_time": 1770184799999,
          "quote_volume": 5342832.74032,
          "trades": 12127,
          "taker_buy_base": 21414.555,
          "taker_buy_quote": 2083655.54311
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 96.91,
          "high": 98.7,
          "low": 96.68,
          "close": 98.15,
          "volume": 39491.88,
          "close_time": 1770188399999,
          "quote_volume": 3860567.23432,
          "trades": 12297,
          "taker_buy_base": 21010.089,
          "taker_buy_quote": 2053785.82675
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 98.15,
          "high": 98.15,
          "low": 97.33,
          "close": 97.82,
          "volume": 47300.493,
          "close_time": 1770191999999,
          "quote_volume": 4625763.95273,
          "trades": 15732,
          "taker_buy_base": 23396.25,
          "taker_buy_quote": 2287673.18975
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 97.82,
          "high": 97.86,
          "low": 96.7,
          "close": 97.64,
          "volume": 30025.828,
          "close_time": 1770195599999,
          "quote_volume": 2920876.09317,
          "trades": 9370,
          "taker_buy_base": 16287.595,
          "taker_buy_quote": 1584736.95983
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 97.63,
          "high": 97.69,
          "low": 96.64,
          "close": 97.04,
          "volume": 38748.456,
          "close_time": 1770199199999,
          "quote_volume": 3762581.43079,
          "trades": 10739,
          "taker_buy_base": 17752.141,
          "taker_buy_quote": 1723680.62618
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 97.04,
          "high": 97.19,
          "low": 96.65,
          "close": 96.93,
          "volume": 21507.104,
          "close_time": 1770202799999,
          "quote_volume": 2084674.29754,
          "trades": 6408,
          "taker_buy_base": 12871.59,
          "taker_buy_quote": 1247702.53809
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 96.93,
          "high": 96.97,
          "low": 94.5,
          "close": 96.0,
          "volume": 195527.625,
          "close_time": 1770206399999,
          "quote_volume": 18693265.7138,
          "trades": 38114,
          "taker_buy_base": 93633.077,
          "taker_buy_quote": 8949222.14103
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 96.01,
          "high": 96.62,
          "low": 95.76,
          "close": 96.35,
          "volume": 35261.996,
          "close_time": 1770209999999,
          "quote_volume": 3389382.47492,
          "trades": 11089,
          "taker_buy_base": 18094.073,
          "taker_buy_quote": 1739719.13145
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 96.36,
          "high": 96.36,
          "low": 94.06,
          "close": 94.28,
          "volume": 108225.573,
          "close_time": 1770213599999,
          "quote_volume": 10297453.29256,
          "trades": 30073,
          "taker_buy_base": 49324.66,
          "taker_buy_quote": 4696527.24137
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 94.27,
          "high": 94.9,
          "low": 92.85,
          "close": 93.01,
          "volume": 227081.72,
          "close_time": 1770217199999,
          "quote_volume": 21338356.23206,
          "trades": 46417,
          "taker_buy_base": 88619.394,
          "taker_buy_quote": 8321480.99968
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 93.01,
          "high": 94.09,
          "low": 91.2,
          "close": 92.67,
          "volume": 202850.209,
          "close_time": 1770220799999,
          "quote_volume": 18794949.90818,
          "trades": 48326,
          "taker_buy_base": 110152.901,
          "taker_buy_quote": 10205713.6377
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 92.68,
          "high": 93.01,
          "low": 90.85,
          "close": 91.84,
          "volume": 160405.977,
          "close_time": 1770224399999,
          "quote_volume": 14741938.38561,
          "trades": 41422,
          "taker_buy_base": 79141.849,
          "taker_buy_quote": 7273947.41369
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 91.84,
          "high": 92.51,
          "low": 89.84,
          "close": 91.28,
          "volume": 142315.961,
          "close_time": 1770227999999,
          "quote_volume": 12945491.33603,
          "trades": 43153,
          "taker_buy_base": 64660.071,
          "taker_buy_quote": 5883994.62824
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 91.28,
          "high": 93.07,
          "low": 90.18,
          "close": 92.16,
          "volume": 251991.674,
          "close_time": 1770231599999,
          "quote_volume": 23190363.89468,
          "trades": 50285,
          "taker_buy_base": 154127.783,
          "taker_buy_quote": 14191290.61911
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 92.15,
          "high": 94.56,
          "low": 92.12,
          "close": 94.2,
          "volume": 147001.297,
          "close_time": 1770235199999,
          "quote_volume": 13782213.46153,
          "trades": 34348,
          "taker_buy_base": 72726.63,
          "taker_buy_quote": 6822911.43665
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 94.21,
          "high": 94.33,
          "low": 92.83,
          "close": 93.08,
          "volume": 50125.535,
          "close_time": 1770238799999,
          "quote_volume": 4684353.72163,
          "trades": 15481,
          "taker_buy_base": 25668.164,
          "taker_buy_quote": 2399662.08954
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 93.07,
          "high": 93.23,
          "low": 90.55,
          "close": 91.14,
          "volume": 83915.358,
          "close_time": 1770242399999,
          "quote_volume": 7704912.30929,
          "trades": 30482,
          "taker_buy_base": 43749.524,
          "taker_buy_quote": 4016688.73799
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 91.14,
          "high": 92.7,
          "low": 89.13,
          "close": 90.66,
          "volume": 97192.603,
          "close_time": 1770245999999,
          "quote_volume": 8808606.30087,
          "trades": 34332,
          "taker_buy_base": 50250.129,
          "taker_buy_quote": 4559453.73401
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 90.65,
          "high": 92.76,
          "low": 90.08,
          "close": 91.95,
          "volume": 69026.162,
          "close_time": 1770249599999,
          "quote_volume": 6329968.80241,
          "trades": 24261,
          "taker_buy_base": 37193.028,
          "taker_buy_quote": 3410267.25495
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 91.94,
          "high": 92.57,
          "low": 91.2,
          "close": 91.58,
          "volume": 87031.076,
          "close_time": 1770253199999,
          "quote_volume": 8009162.62851,
          "trades": 13399,
          "taker_buy_base": 65301.561,
          "taker_buy_quote": 6010222.02151
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 91.58,
          "high": 92.72,
          "low": 90.34,
          "close": 91.73,
          "volume": 141772.309,
          "close_time": 1770256799999,
          "quote_volume": 12994110.40452,
          "trades": 23686,
          "taker_buy_base": 102081.597,
          "taker_buy_quote": 9350386.43178
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 91.74,
          "high": 92.51,
          "low": 90.52,
          "close": 90.75,
          "volume": 114106.872,
          "close_time": 1770260399999,
          "quote_volume": 10451491.96877,
          "trades": 22341,
          "taker_buy_base": 69465.387,
          "taker_buy_quote": 6366584.63298
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 90.75,
          "high": 91.53,
          "low": 90.08,
          "close": 91.01,
          "volume": 79025.081,
          "close_time": 1770263999999,
          "quote_volume": 7167649.0593,
          "trades": 18746,
          "taker_buy_base": 48613.164,
          "taker_buy_quote": 4406649.13971
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 91.01,
          "high": 91.77,
          "low": 90.17,
          "close": 90.97,
          "volume": 146030.553,
          "close_time": 1770267599999,
          "quote_volume": 13299603.411,
          "trades": 31820,
          "taker_buy_base": 89926.599,
          "taker_buy_quote": 8196376.55855
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 90.97,
          "high": 91.93,
          "low": 89.73,
          "close": 91.0,
          "volume": 142520.51,
          "close_time": 1770271199999,
          "quote_volume": 12972192.37946,
          "trades": 32004,
          "taker_buy_base": 68645.114,
          "taker_buy_quote": 6253935.86892
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 91.0,
          "high": 91.07,
          "low": 89.57,
          "close": 90.06,
          "volume": 85799.661,
          "close_time": 1770274799999,
          "quote_volume": 7730251.65957,
          "trades": 26625,
          "taker_buy_base": 37991.666,
          "taker_buy_quote": 3423714.92907
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 90.05,
          "high": 91.52,
          "low": 90.01,
          "close": 90.36,
          "volume": 69329.943,
          "close_time": 1770278399999,
          "quote_volume": 6305988.72344,
          "trades": 15122,
          "taker_buy_base": 42376.858,
          "taker_buy_quote": 3854936.31124
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 90.37,
          "high": 92.31,
          "low": 90.37,
          "close": 91.61,
          "volume": 48437.542,
          "close_time": 1770281999999,
          "quote_volume": 4432050.10697,
          "trades": 15853,
          "taker_buy_base": 25909.471,
          "taker_buy_quote": 2370705.34371
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 91.61,
          "high": 93.27,
          "low": 91.59,
          "close": 92.36,
          "volume": 88691.081,
          "close_time": 1770285599999,
          "quote_volume": 8206464.86489,
          "trades": 16619,
          "taker_buy_base": 34592.875,
          "taker_buy_quote": 3199345.49392
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 92.37,
          "high": 92.5,
          "low": 89.66,
          "close": 90.17,
          "volume": 69297.003,
          "close_time": 1770289199999,
          "quote_volume": 6311490.80483,
          "trades": 15563,
          "taker_buy_base": 29550.298,
          "taker_buy_quote": 2690604.39787
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 90.16,
          "high": 90.66,
          "low": 88.55,
          "close": 89.84,
          "volume": 127062.123,
          "close_time": 1770292799999,
          "quote_volume": 11376395.96407,
          "trades": 38461,
          "taker_buy_base": 62405.554,
          "taker_buy_quote": 5594244.40124
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 89.85,
          "high": 90.62,
          "low": 88.57,
          "close": 89.37,
          "volume": 93928.378,
          "close_time": 1770296399999,
          "quote_volume": 8395064.36358,
          "trades": 27065,
          "taker_buy_base": 44734.035,
          "taker_buy_quote": 3998843.236
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 89.37,
          "high": 89.91,
          "low": 88.04,
          "close": 88.34,
          "volume": 66314.784,
          "close_time": 1770299999999,
          "quote_volume": 5879586.38984,
          "trades": 18031,
          "taker_buy_base": 31892.805,
          "taker_buy_quote": 2827126.9434
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 88.34,
          "high": 91.3,
          "low": 88.2,
          "close": 88.47,
          "volume": 136050.47,
          "close_time": 1770303599999,
          "quote_volume": 12211617.89129,
          "trades": 27099,
          "taker_buy_base": 66027.579,
          "taker_buy_quote": 5931222.00134
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 88.48,
          "high": 88.87,
          "low": 83.3,
          "close": 84.48,
          "volume": 362471.914,
          "close_time": 1770307199999,
          "quote_volume": 30936337.33595,
          "trades": 39998,
          "taker_buy_base": 177576.902,
          "taker_buy_quote": 15148649.11406
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 84.49,
          "high": 86.08,
          "low": 83.56,
          "close": 85.41,
          "volume": 174234.096,
          "close_time": 1770310799999,
          "quote_volume": 14782673.04192,
          "trades": 19286,
          "taker_buy_base": 91052.866,
          "taker_buy_quote": 7725912.80109
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 85.42,
          "high": 85.57,
          "low": 82.31,
          "close": 82.54,
          "volume": 197049.227,
          "close_time": 1770314399999,
          "quote_volume": 16456006.20718,
          "trades": 22210,
          "taker_buy_base": 90498.665,
          "taker_buy_quote": 7552519.39147
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 82.56,
          "high": 83.18,
          "low": 81.08,
          "close": 82.8,
          "volume": 163115.275,
          "close_time": 1770317999999,
          "quote_volume": 13373540.36737,
          "trades": 18998,
          "taker_buy_base": 78943.959,
          "taker_buy_quote": 6474401.30182
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 82.82,
          "high": 83.15,
          "low": 81.26,
          "close": 81.52,
          "volume": 97620.145,
          "close_time": 1770321599999,
          "quote_volume": 8019758.61522,
          "trades": 11922,
          "taker_buy_base": 49383.888,
          "taker_buy_quote": 4057596.19067
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 81.53,
          "high": 82.14,
          "low": 77.54,
          "close": 78.69,
          "volume": 471740.617,
          "close_time": 1770325199999,
          "quote_volume": 37348948.10833,
          "trades": 41081,
          "taker_buy_base": 247736.764,
          "taker_buy_quote": 19629501.34788
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 78.7,
          "high": 81.07,
          "low": 78.24,
          "close": 78.87,
          "volume": 216359.75,
          "close_time": 1770328799999,
          "quote_volume": 17210564.79451,
          "trades": 23693,
          "taker_buy_base": 100998.604,
          "taker_buy_quote": 8032068.18599
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 78.87,
          "high": 80.54,
          "low": 77.47,
          "close": 79.68,
          "volume": 172963.554,
          "close_time": 1770332399999,
          "quote_volume": 13652761.98388,
          "trades": 17676,
          "taker_buy_base": 80026.424,
          "taker_buy_quote": 6318779.22161
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 79.67,
          "high": 81.49,
          "low": 77.95,
          "close": 78.22,
          "volume": 180834.765,
          "close_time": 1770335999999,
          "quote_volume": 14360020.31274,
          "trades": 16173,
          "taker_buy_base": 102024.023,
          "taker_buy_quote": 8098934.58072
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 78.22,
          "high": 78.66,
          "low": 67.39,
          "close": 75.41,
          "volume": 1094302.253,
          "close_time": 1770339599999,
          "quote_volume": 79452176.09903,
          "trades": 178889,
          "taker_buy_base": 560706.2,
          "taker_buy_quote": 40671463.70485
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 75.4,
          "high": 79.69,
          "low": 75.39,
          "close": 79.5,
          "volume": 231714.208,
          "close_time": 1770343199999,
          "quote_volume": 17935188.72519,
          "trades": 48893,
          "taker_buy_base": 113412.474,
          "taker_buy_quote": 8785298.76095
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 79.51,
          "high": 80.21,
          "low": 76.34,
          "close": 76.89,
          "volume": 230381.314,
          "close_time": 1770346799999,
          "quote_volume": 17913169.90817,
          "trades": 47363,
          "taker_buy_base": 108069.238,
          "taker_buy_quote": 8396618.72593
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 76.9,
          "high": 77.33,
          "low": 75.67,
          "close": 76.64,
          "volume": 214166.107,
          "close_time": 1770350399999,
          "quote_volume": 16419080.61786,
          "trades": 39229,
          "taker_buy_base": 111503.784,
          "taker_buy_quote": 8552937.92973
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 76.63,
          "high": 77.98,
          "low": 76.15,
          "close": 77.69,
          "volume": 83836.351,
          "close_time": 1770353999999,
          "quote_volume": 6463249.66732,
          "trades": 15374,
          "taker_buy_base": 33946.549,
          "taker_buy_quote": 2617558.34163
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 77.68,
          "high": 81.57,
          "low": 77.52,
          "close": 81.08,
          "volume": 99786.028,
          "close_time": 1770357599999,
          "quote_volume": 7946632.33637,
          "trades": 20054,
          "taker_buy_base": 54102.57,
          "taker_buy_quote": 4306889.91042
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 81.08,
          "high": 81.5,
          "low": 79.32,
          "close": 79.4,
          "volume": 135725.581,
          "close_time": 1770361199999,
          "quote_volume": 10895875.56628,
          "trades": 31054,
          "taker_buy_base": 45899.332,
          "taker_buy_quote": 3688622.67373
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 79.41,
          "high": 80.57,
          "low": 78.68,
          "close": 79.5,
          "volume": 121779.317,
          "close_time": 1770364799999,
          "quote_volume": 9670552.17603,
          "trades": 20768,
          "taker_buy_base": 57009.755,
          "taker_buy_quote": 4527757.14309
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 79.51,
          "high": 80.15,
          "low": 78.6,
          "close": 78.99,
          "volume": 119965.163,
          "close_time": 1770368399999,
          "quote_volume": 9509187.20726,
          "trades": 20903,
          "taker_buy_base": 57759.83,
          "taker_buy_quote": 4578951.48971
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 78.99,
          "high": 81.58,
          "low": 78.87,
          "close": 81.24,
          "volume": 83015.708,
          "close_time": 1770371999999,
          "quote_volume": 6639222.99796,
          "trades": 19597,
          "taker_buy_base": 41473.075,
          "taker_buy_quote": 3318631.63097
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 81.24,
          "high": 81.95,
          "low": 80.64,
          "close": 80.72,
          "volume": 96180.741,
          "close_time": 1770375599999,
          "quote_volume": 7807939.72039,
          "trades": 19853,
          "taker_buy_base": 47756.172,
          "taker_buy_quote": 3879679.14316
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 80.71,
          "high": 81.65,
          "low": 80.36,
          "close": 81.28,
          "volume": 57642.169,
          "close_time": 1770379199999,
          "quote_volume": 4671189.36139,
          "trades": 14946,
          "taker_buy_base": 34458.497,
          "taker_buy_quote": 2792776.85498
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 81.28,
          "high": 81.87,
          "low": 80.77,
          "close": 81.8,
          "volume": 47698.467,
          "close_time": 1770382799999,
          "quote_volume": 3879122.36353,
          "trades": 9544,
          "taker_buy_base": 21018.81,
          "taker_buy_quote": 1710283.78164
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 81.81,
          "high": 83.78,
          "low": 81.61,
          "close": 83.04,
          "volume": 159170.33,
          "close_time": 1770386399999,
          "quote_volume": 13176809.81802,
          "trades": 43922,
          "taker_buy_base": 74702.26,
          "taker_buy_quote": 6185582.27243
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 83.03,
          "high": 85.15,
          "low": 81.85,
          "close": 84.13,
          "volume": 176429.486,
          "close_time": 1770389999999,
          "quote_volume": 14729608.72687,
          "trades": 55802,
          "taker_buy_base": 85031.816,
          "taker_buy_quote": 7108721.18874
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 84.14,
          "high": 85.0,
          "low": 83.35,
          "close": 84.44,
          "volume": 127462.836,
          "close_time": 1770393599999,
          "quote_volume": 10729512.66476,
          "trades": 31929,
          "taker_buy_base": 72886.938,
          "taker_buy_quote": 6134794.49972
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 84.44,
          "high": 87.2,
          "low": 83.6,
          "close": 86.72,
          "volume": 165037.289,
          "close_time": 1770397199999,
          "quote_volume": 14173351.29585,
          "trades": 42015,
          "taker_buy_base": 82875.86,
          "taker_buy_quote": 7116707.96962
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 86.71,
          "high": 88.69,
          "low": 86.16,
          "close": 86.69,
          "volume": 150162.791,
          "close_time": 1770400799999,
          "quote_volume": 13106639.49211,
          "trades": 41522,
          "taker_buy_base": 80028.862,
          "taker_buy_quote": 6985532.1254
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 86.69,
          "high": 86.83,
          "low": 85.22,
          "close": 86.1,
          "volume": 117469.14,
          "close_time": 1770404399999,
          "quote_volume": 10105703.8344,
          "trades": 28473,
          "taker_buy_base": 48550.566,
          "taker_buy_quote": 4174681.13383
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 86.11,
          "high": 87.37,
          "low": 85.49,
          "close": 87.01,
          "volume": 159353.648,
          "close_time": 1770407999999,
          "quote_volume": 13817675.84873,
          "trades": 16331,
          "taker_buy_base": 113804.743,
          "taker_buy_quote": 9879859.05272
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 87.03,
          "high": 87.95,
          "low": 86.55,
          "close": 86.86,
          "volume": 58729.544,
          "close_time": 1770411599999,
          "quote_volume": 5124016.60696,
          "trades": 9755,
          "taker_buy_base": 30270.039,
          "taker_buy_quote": 2643435.42851
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 86.88,
          "high": 88.14,
          "low": 86.56,
          "close": 88.01,
          "volume": 40050.97,
          "close_time": 1770415199999,
          "quote_volume": 3502275.79479,
          "trades": 7936,
          "taker_buy_base": 18390.179,
          "taker_buy_quote": 1609048.66129
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 88.01,
          "high": 89.78,
          "low": 87.9,
          "close": 89.13,
          "volume": 62438.598,
          "close_time": 1770418799999,
          "quote_volume": 5546136.66243,
          "trades": 10555,
          "taker_buy_base": 36153.362,
          "taker_buy_quote": 3211140.1598
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 89.12,
          "high": 89.55,
          "low": 87.3,
          "close": 87.41,
          "volume": 94473.934,
          "close_time": 1770422399999,
          "quote_volume": 8324374.8142,
          "trades": 10194,
          "taker_buy_base": 54672.762,
          "taker_buy_quote": 4816369.49562
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 87.41,
          "high": 87.43,
          "low": 86.08,
          "close": 86.52,
          "volume": 107138.687,
          "close_time": 1770425999999,
          "quote_volume": 9291843.69049,
          "trades": 11190,
          "taker_buy_base": 57367.624,
          "taker_buy_quote": 4979450.24599
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 86.51,
          "high": 87.45,
          "low": 85.82,
          "close": 87.09,
          "volume": 41370.222,
          "close_time": 1770429599999,
          "quote_volume": 3581097.08328,
          "trades": 6865,
          "taker_buy_base": 21213.012,
          "taker_buy_quote": 1837272.14342
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 87.08,
          "high": 87.57,
          "low": 86.77,
          "close": 87.3,
          "volume": 34674.488,
          "close_time": 1770433199999,
          "quote_volume": 3021617.21212,
          "trades": 5585,
          "taker_buy_base": 19936.748,
          "taker_buy_quote": 1737763.53943
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 87.3,
          "high": 88.35,
          "low": 87.22,
          "close": 88.06,
          "volume": 38247.399,
          "close_time": 1770436799999,
          "quote_volume": 3361744.86866,
          "trades": 5930,
          "taker_buy_base": 21282.666,
          "taker_buy_quote": 1870227.58046
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 88.05,
          "high": 89.01,
          "low": 87.27,
          "close": 87.7,
          "volume": 44547.205,
          "close_time": 1770440399999,
          "quote_volume": 3925058.19677,
          "trades": 8203,
          "taker_buy_base": 25995.177,
          "taker_buy_quote": 2289383.37607
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 87.69,
          "high": 88.6,
          "low": 87.52,
          "close": 87.79,
          "volume": 30064.161,
          "close_time": 1770443999999,
          "quote_volume": 2647559.43992,
          "trades": 6981,
          "taker_buy_base": 13351.618,
          "taker_buy_quote": 1175474.80877
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 87.76,
          "high": 88.21,
          "low": 86.19,
          "close": 86.22,
          "volume": 39999.351,
          "close_time": 1770447599999,
          "quote_volume": 3495731.19511,
          "trades": 7394,
          "taker_buy_base": 17055.371,
          "taker_buy_quote": 1489873.97894
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 86.23,
          "high": 86.63,
          "low": 84.15,
          "close": 85.25,
          "volume": 114332.926,
          "close_time": 1770451199999,
          "quote_volume": 9748405.07541,
          "trades": 19050,
          "taker_buy_base": 54404.996,
          "taker_buy_quote": 4639178.05317
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 85.27,
          "high": 85.71,
          "low": 84.72,
          "close": 85.33,
          "volume": 60734.08,
          "close_time": 1770454799999,
          "quote_volume": 5172132.48605,
          "trades": 7567,
          "taker_buy_base": 27370.362,
          "taker_buy_quote": 2331520.73704
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 85.33,
          "high": 85.7,
          "low": 84.78,
          "close": 85.2,
          "volume": 38983.689,
          "close_time": 1770458399999,
          "quote_volume": 3320351.02252,
          "trades": 5976,
          "taker_buy_base": 17041.966,
          "taker_buy_quote": 1452032.77939
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 85.2,
          "high": 85.45,
          "low": 84.47,
          "close": 84.97,
          "volume": 20416.241,
          "close_time": 1770461999999,
          "quote_volume": 1735229.26294,
          "trades": 3586,
          "taker_buy_base": 9969.335,
          "taker_buy_quote": 847503.13237
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 84.96,
          "high": 85.14,
          "low": 84.53,
          "close": 84.86,
          "volume": 29048.791,
          "close_time": 1770465599999,
          "quote_volume": 2464643.79828,
          "trades": 4247,
          "taker_buy_base": 16435.826,
          "taker_buy_quote": 1394385.87596
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 84.85,
          "high": 87.14,
          "low": 84.8,
          "close": 86.17,
          "volume": 77318.359,
          "close_time": 1770469199999,
          "quote_volume": 6654630.57221,
          "trades": 13015,
          "taker_buy_base": 42424.964,
          "taker_buy_quote": 3649298.37196
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 86.17,
          "high": 86.57,
          "low": 85.48,
          "close": 86.01,
          "volume": 29369.903,
          "close_time": 1770472799999,
          "quote_volume": 2525359.69329,
          "trades": 4952,
          "taker_buy_base": 15887.785,
          "taker_buy_quote": 1366346.96667
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 86.07,
          "high": 86.54,
          "low": 85.44,
          "close": 85.7,
          "volume": 25146.136,
          "close_time": 1770476399999,
          "quote_volume": 2159727.7858,
          "trades": 4260,
          "taker_buy_base": 9523.353,
          "taker_buy_quote": 818013.34013
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 85.7,
          "high": 86.9,
          "low": 85.59,
          "close": 86.5,
          "volume": 40532.638,
          "close_time": 1770479999999,
          "quote_volume": 3498941.90602,
          "trades": 7629,
          "taker_buy_base": 23031.0,
          "taker_buy_quote": 1988625.79069
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 86.51,
          "high": 88.06,
          "low": 86.12,
          "close": 87.02,
          "volume": 285405.356,
          "close_time": 1770483599999,
          "quote_volume": 24859251.96295,
          "trades": 36042,
          "taker_buy_base": 141248.222,
          "taker_buy_quote": 12305137.03378
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 87.0,
          "high": 87.66,
          "low": 86.45,
          "close": 87.6,
          "volume": 24385.634,
          "close_time": 1770487199999,
          "quote_volume": 2124087.34142,
          "trades": 5858,
          "taker_buy_base": 12803.585,
          "taker_buy_quote": 1115783.30454
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 87.6,
          "high": 89.14,
          "low": 87.41,
          "close": 88.65,
          "volume": 55442.61,
          "close_time": 1770490799999,
          "quote_volume": 4893790.40471,
          "trades": 8653,
          "taker_buy_base": 31275.436,
          "taker_buy_quote": 2761330.08045
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 88.65,
          "high": 88.73,
          "low": 88.0,
          "close": 88.26,
          "volume": 26940.958,
          "close_time": 1770494399999,
          "quote_volume": 2381389.56647,
          "trades": 3950,
          "taker_buy_base": 8872.113,
          "taker_buy_quote": 784267.21238
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 88.25,
          "high": 89.16,
          "low": 87.97,
          "close": 88.86,
          "volume": 31702.981,
          "close_time": 1770497999999,
          "quote_volume": 2808567.74654,
          "trades": 4662,
          "taker_buy_base": 18239.238,
          "taker_buy_quote": 1615948.98391
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 88.87,
          "high": 89.13,
          "low": 88.09,
          "close": 88.17,
          "volume": 21382.916,
          "close_time": 1770501599999,
          "quote_volume": 1895363.47528,
          "trades": 3950,
          "taker_buy_base": 10707.183,
          "taker_buy_quote": 949487.17336
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 88.18,
          "high": 88.73,
          "low": 88.14,
          "close": 88.22,
          "volume": 20444.607,
          "close_time": 1770505199999,
          "quote_volume": 1807445.71834,
          "trades": 3171,
          "taker_buy_base": 11993.706,
          "taker_buy_quote": 1060142.8169
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 88.23,
          "high": 88.32,
          "low": 86.83,
          "close": 87.56,
          "volume": 23173.435,
          "close_time": 1770508799999,
          "quote_volume": 2027047.86918,
          "trades": 5026,
          "taker_buy_base": 11796.608,
          "taker_buy_quote": 1031809.45098
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 87.56,
          "high": 87.63,
          "low": 87.06,
          "close": 87.3,
          "volume": 14038.234,
          "close_time": 1770512399999,
          "quote_volume": 1225708.877,
          "trades": 3284,
          "taker_buy_base": 7223.118,
          "taker_buy_quote": 630628.5082
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 87.31,
          "high": 87.96,
          "low": 87.28,
          "close": 87.85,
          "volume": 7385.764,
          "close_time": 1770515999999,
          "quote_volume": 647714.50538,
          "trades": 1919,
          "taker_buy_base": 4185.28,
          "taker_buy_quote": 367032.61238
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 87.84,
          "high": 88.16,
          "low": 86.9,
          "close": 87.22,
          "volume": 14031.549,
          "close_time": 1770519599999,
          "quote_volume": 1226684.99739,
          "trades": 2555,
          "taker_buy_base": 6103.621,
          "taker_buy_quote": 533909.99604
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 87.22,
          "high": 87.48,
          "low": 86.67,
          "close": 86.76,
          "volume": 10863.067,
          "close_time": 1770523199999,
          "quote_volume": 946293.59368,
          "trades": 2126,
          "taker_buy_base": 3271.755,
          "taker_buy_quote": 285033.80683
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 86.76,
          "high": 87.36,
          "low": 86.58,
          "close": 87.35,
          "volume": 9752.552,
          "close_time": 1770526799999,
          "quote_volume": 848362.53132,
          "trades": 2223,
          "taker_buy_base": 3807.393,
          "taker_buy_quote": 331443.92197
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 87.35,
          "high": 87.5,
          "low": 87.0,
          "close": 87.24,
          "volume": 7026.738,
          "close_time": 1770530399999,
          "quote_volume": 613140.97309,
          "trades": 1476,
          "taker_buy_base": 3073.709,
          "taker_buy_quote": 268245.26644
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 87.23,
          "high": 87.46,
          "low": 86.91,
          "close": 87.12,
          "volume": 8776.89,
          "close_time": 1770533999999,
          "quote_volume": 766018.86891,
          "trades": 1975,
          "taker_buy_base": 3809.112,
          "taker_buy_quote": 332390.67275
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 87.12,
          "high": 87.37,
          "low": 86.65,
          "close": 87.37,
          "volume": 9226.116,
          "close_time": 1770537599999,
          "quote_volume": 802522.17121,
          "trades": 2374,
          "taker_buy_base": 5280.376,
          "taker_buy_quote": 459416.90126
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 87.37,
          "high": 88.84,
          "low": 86.91,
          "close": 88.58,
          "volume": 55940.928,
          "close_time": 1770541199999,
          "quote_volume": 4933945.28736,
          "trades": 8208,
          "taker_buy_base": 39434.869,
          "taker_buy_quote": 3479696.81451
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 88.58,
          "high": 88.92,
          "low": 87.48,
          "close": 87.54,
          "volume": 31933.342,
          "close_time": 1770544799999,
          "quote_volume": 2819779.66612,
          "trades": 4951,
          "taker_buy_base": 11497.168,
          "taker_buy_quote": 1014455.1355
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 87.56,
          "high": 88.07,
          "low": 86.39,
          "close": 86.84,
          "volume": 50829.982,
          "close_time": 1770548399999,
          "quote_volume": 4425529.13587,
          "trades": 7099,
          "taker_buy_base": 17059.846,
          "taker_buy_quote": 1486520.14809
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 86.84,
          "high": 88.26,
          "low": 86.72,
          "close": 88.2,
          "volume": 30454.52,
          "close_time": 1770551999999,
          "quote_volume": 2674910.98143,
          "trades": 5622,
          "taker_buy_base": 16345.345,
          "taker_buy_quote": 1436187.22075
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 88.21,
          "high": 88.31,
          "low": 87.65,
          "close": 88.11,
          "volume": 19730.721,
          "close_time": 1770555599999,
          "quote_volume": 1735767.52135,
          "trades": 3689,
          "taker_buy_base": 10229.261,
          "taker_buy_quote": 900121.86597
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 88.1,
          "high": 88.84,
          "low": 87.73,
          "close": 88.54,
          "volume": 35570.963,
          "close_time": 1770559199999,
          "quote_volume": 3141428.8475,
          "trades": 6148,
          "taker_buy_base": 16457.68,
          "taker_buy_quote": 1453785.3087
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 88.54,
          "high": 88.69,
          "low": 87.99,
          "close": 88.4,
          "volume": 15259.53,
          "close_time": 1770562799999,
          "quote_volume": 1348052.60425,
          "trades": 3014,
          "taker_buy_base": 6981.957,
          "taker_buy_quote": 616713.4218
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 88.37,
          "high": 88.71,
          "low": 87.31,
          "close": 87.74,
          "volume": 29878.206,
          "close_time": 1770566399999,
          "quote_volume": 2629611.84702,
          "trades": 5925,
          "taker_buy_base": 12280.897,
          "taker_buy_quote": 1081206.47963
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 87.74,
          "high": 87.86,
          "low": 85.74,
          "close": 86.19,
          "volume": 39096.109,
          "close_time": 1770569999999,
          "quote_volume": 3392057.64983,
          "trades": 6560,
          "taker_buy_base": 16764.532,
          "taker_buy_quote": 1454751.5472
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 86.17,
          "high": 87.08,
          "low": 86.15,
          "close": 86.91,
          "volume": 16620.754,
          "close_time": 1770573599999,
          "quote_volume": 1442057.58783,
          "trades": 3260,
          "taker_buy_base": 9190.615,
          "taker_buy_quote": 797487.06072
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 86.9,
          "high": 88.56,
          "low": 86.9,
          "close": 87.79,
          "volume": 41429.433,
          "close_time": 1770577199999,
          "quote_volume": 3641866.18749,
          "trades": 7120,
          "taker_buy_base": 20199.974,
          "taker_buy_quote": 1774373.35375
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 87.78,
          "high": 88.55,
          "low": 87.74,
          "close": 88.36,
          "volume": 34387.269,
          "close_time": 1770580799999,
          "quote_volume": 3031898.4239,
          "trades": 4680,
          "taker_buy_base": 16702.335,
          "taker_buy_quote": 1473659.66162
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 88.35,
          "high": 88.36,
          "low": 86.72,
          "close": 86.85,
          "volume": 34678.999,
          "close_time": 1770584399999,
          "quote_volume": 3031096.20222,
          "trades": 6166,
          "taker_buy_base": 10838.859,
          "taker_buy_quote": 947621.28093
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 86.85,
          "high": 87.3,
          "low": 86.21,
          "close": 86.58,
          "volume": 20066.031,
          "close_time": 1770587999999,
          "quote_volume": 1740837.51384,
          "trades": 4477,
          "taker_buy_base": 9098.893,
          "taker_buy_quote": 789719.54405
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 86.58,
          "high": 87.23,
          "low": 86.42,
          "close": 87.09,
          "volume": 15377.008,
          "close_time": 1770591599999,
          "quote_volume": 1335409.08496,
          "trades": 3793,
          "taker_buy_base": 8312.223,
          "taker_buy_quote": 721961.83576
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 87.08,
          "high": 89.01,
          "low": 86.02,
          "close": 86.95,
          "volume": 75895.976,
          "close_time": 1770595199999,
          "quote_volume": 6637004.45323,
          "trades": 17458,
          "taker_buy_base": 37635.607,
          "taker_buy_quote": 3292351.24819
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 86.94,
          "high": 87.4,
          "low": 86.35,
          "close": 87.03,
          "volume": 21791.011,
          "close_time": 1770598799999,
          "quote_volume": 1892729.18757,
          "trades": 4076,
          "taker_buy_base": 12016.126,
          "taker_buy_quote": 1043727.86926
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 87.02,
          "high": 87.94,
          "low": 85.72,
          "close": 86.38,
          "volume": 45437.527,
          "close_time": 1770602399999,
          "quote_volume": 3932055.98818,
          "trades": 6970,
          "taker_buy_base": 23293.57,
          "taker_buy_quote": 2014618.03034
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 86.37,
          "high": 87.82,
          "low": 86.16,
          "close": 86.95,
          "volume": 27858.855,
          "close_time": 1770605999999,
          "quote_volume": 2426584.88303,
          "trades": 4917,
          "taker_buy_base": 16783.951,
          "taker_buy_quote": 1461872.56366
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 86.97,
          "high": 87.86,
          "low": 86.81,
          "close": 87.67,
          "volume": 23920.189,
          "close_time": 1770609599999,
          "quote_volume": 2089897.33063,
          "trades": 3943,
          "taker_buy_base": 14554.359,
          "taker_buy_quote": 1271390.2043
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 87.61,
          "high": 87.66,
          "low": 86.93,
          "close": 87.07,
          "volume": 15155.447,
          "close_time": 1770613199999,
          "quote_volume": 1322315.53621,
          "trades": 2783,
          "taker_buy_base": 6904.778,
          "taker_buy_quote": 602608.28869
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 87.06,
          "high": 87.4,
          "low": 86.84,
          "close": 87.21,
          "volume": 14870.658,
          "close_time": 1770616799999,
          "quote_volume": 1294922.93802,
          "trades": 2748,
          "taker_buy_base": 7134.038,
          "taker_buy_quote": 621350.59337
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 87.2,
          "high": 87.2,
          "low": 85.92,
          "close": 86.41,
          "volume": 25520.91,
          "close_time": 1770620399999,
          "quote_volume": 2205741.21632,
          "trades": 5192,
          "taker_buy_base": 10413.638,
          "taker_buy_quote": 899997.70336
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 86.4,
          "high": 86.55,
          "low": 85.14,
          "close": 85.44,
          "volume": 34213.248,
          "close_time": 1770623999999,
          "quote_volume": 2936798.65504,
          "trades": 5282,
          "taker_buy_base": 13247.387,
          "taker_buy_quote": 1138071.25391
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 85.44,
          "high": 85.57,
          "low": 83.81,
          "close": 84.53,
          "volume": 49667.809,
          "close_time": 1770627599999,
          "quote_volume": 4205523.51971,
          "trades": 9966,
          "taker_buy_base": 20750.532,
          "taker_buy_quote": 1757371.94347
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 84.52,
          "high": 84.88,
          "low": 83.91,
          "close": 84.26,
          "volume": 25578.203,
          "close_time": 1770631199999,
          "quote_volume": 2157613.06411,
          "trades": 4460,
          "taker_buy_base": 11995.778,
          "taker_buy_quote": 1012297.77056
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 84.26,
          "high": 84.43,
          "low": 82.82,
          "close": 83.17,
          "volume": 43809.078,
          "close_time": 1770634799999,
          "quote_volume": 3656858.83731,
          "trades": 9496,
          "taker_buy_base": 16980.046,
          "taker_buy_quote": 1418158.73513
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 83.17,
          "high": 83.66,
          "low": 83.15,
          "close": 83.43,
          "volume": 25879.882,
          "close_time": 1770638399999,
          "quote_volume": 2159056.52139,
          "trades": 4862,
          "taker_buy_base": 13580.295,
          "taker_buy_quote": 1133184.53576
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 83.42,
          "high": 84.31,
          "low": 83.37,
          "close": 84.0,
          "volume": 22027.585,
          "close_time": 1770641999999,
          "quote_volume": 1847812.33957,
          "trades": 4003,
          "taker_buy_base": 11216.363,
          "taker_buy_quote": 940552.37679
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 84.0,
          "high": 84.57,
          "low": 83.69,
          "close": 83.72,
          "volume": 24776.16,
          "close_time": 1770645599999,
          "quote_volume": 2083986.54082,
          "trades": 4885,
          "taker_buy_base": 11872.724,
          "taker_buy_quote": 999219.78515
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 83.7,
          "high": 85.22,
          "low": 83.52,
          "close": 84.95,
          "volume": 66614.292,
          "close_time": 1770649199999,
          "quote_volume": 5619023.58476,
          "trades": 7432,
          "taker_buy_base": 35766.03,
          "taker_buy_quote": 3016602.77347
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 84.91,
          "high": 85.76,
          "low": 84.28,
          "close": 85.24,
          "volume": 56791.941,
          "close_time": 1770652799999,
          "quote_volume": 4833353.84035,
          "trades": 9603,
          "taker_buy_base": 26679.717,
          "taker_buy_quote": 2271674.29308
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 85.23,
          "high": 86.84,
          "low": 84.78,
          "close": 86.05,
          "volume": 43969.344,
          "close_time": 1770656399999,
          "quote_volume": 3773128.42844,
          "trades": 6676,
          "taker_buy_base": 22876.356,
          "taker_buy_quote": 1963227.21905
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 86.07,
          "high": 88.04,
          "low": 85.61,
          "close": 87.75,
          "volume": 67876.495,
          "close_time": 1770659999999,
          "quote_volume": 5911649.79659,
          "trades": 10803,
          "taker_buy_base": 31778.43,
          "taker_buy_quote": 2769598.15664
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 87.74,
          "high": 88.65,
          "low": 87.02,
          "close": 87.46,
          "volume": 53368.944,
          "close_time": 1770663599999,
          "quote_volume": 4685999.01936,
          "trades": 11002,
          "taker_buy_base": 23338.767,
          "taker_buy_quote": 2050900.38896
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 87.46,
          "high": 88.21,
          "low": 87.11,
          "close": 87.94,
          "volume": 27536.413,
          "close_time": 1770667199999,
          "quote_volume": 2413538.01791,
          "trades": 4493,
          "taker_buy_base": 10886.956,
          "taker_buy_quote": 954472.76479
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 87.93,
          "high": 88.29,
          "low": 87.19,
          "close": 87.74,
          "volume": 33140.325,
          "close_time": 1770670799999,
          "quote_volume": 2906196.52484,
          "trades": 9398,
          "taker_buy_base": 14397.773,
          "taker_buy_quote": 1262735.70445
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 87.73,
          "high": 87.86,
          "low": 86.51,
          "close": 87.31,
          "volume": 31983.002,
          "close_time": 1770674399999,
          "quote_volume": 2785786.54828,
          "trades": 5991,
          "taker_buy_base": 14078.396,
          "taker_buy_quote": 1226563.7571
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 87.31,
          "high": 87.56,
          "low": 86.93,
          "close": 87.09,
          "volume": 13480.274,
          "close_time": 1770677999999,
          "quote_volume": 1176160.42257,
          "trades": 3284,
          "taker_buy_base": 6759.429,
          "taker_buy_quote": 589825.28866
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 87.08,
          "high": 87.37,
          "low": 86.61,
          "close": 86.73,
          "volume": 9386.501,
          "close_time": 1770681599999,
          "quote_volume": 816422.85165,
          "trades": 2445,
          "taker_buy_base": 4676.38,
          "taker_buy_quote": 406767.98008
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 86.74,
          "high": 86.89,
          "low": 86.25,
          "close": 86.37,
          "volume": 13590.426,
          "close_time": 1770685199999,
          "quote_volume": 1176309.50466,
          "trades": 3143,
          "taker_buy_base": 6716.545,
          "taker_buy_quote": 581512.48911
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 86.37,
          "high": 87.46,
          "low": 86.35,
          "close": 87.25,
          "volume": 29685.783,
          "close_time": 1770688799999,
          "quote_volume": 2583409.42578,
          "trades": 5302,
          "taker_buy_base": 20529.301,
          "taker_buy_quote": 1786058.22416
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 87.24,
          "high": 87.28,
          "low": 86.39,
          "close": 86.63,
          "volume": 11047.029,
          "close_time": 1770692399999,
          "quote_volume": 959003.4865,
          "trades": 2553,
          "taker_buy_base": 5654.3,
          "taker_buy_quote": 490775.61044
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 86.63,
          "high": 86.8,
          "low": 85.25,
          "close": 85.81,
          "volume": 28699.414,
          "close_time": 1770695999999,
          "quote_volume": 2461417.44359,
          "trades": 5735,
          "taker_buy_base": 9946.514,
          "taker_buy_quote": 852948.4195
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 85.81,
          "high": 86.62,
          "low": 85.75,
          "close": 86.51,
          "volume": 19064.875,
          "close_time": 1770699599999,
          "quote_volume": 1644487.40348,
          "trades": 3182,
          "taker_buy_base": 8420.914,
          "taker_buy_quote": 726335.49606
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 86.52,
          "high": 86.53,
          "low": 85.58,
          "close": 85.92,
          "volume": 22480.592,
          "close_time": 1770703199999,
          "quote_volume": 1935955.88371,
          "trades": 3983,
          "taker_buy_base": 9350.794,
          "taker_buy_quote": 805320.34025
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 85.9,
          "high": 85.99,
          "low": 84.26,
          "close": 84.56,
          "volume": 38668.384,
          "close_time": 1770706799999,
          "quote_volume": 3286986.55978,
          "trades": 7766,
          "taker_buy_base": 13699.848,
          "taker_buy_quote": 1163623.91148
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 84.56,
          "high": 85.07,
          "low": 84.37,
          "close": 84.56,
          "volume": 23306.111,
          "close_time": 1770710399999,
          "quote_volume": 1973071.36363,
          "trades": 4606,
          "taker_buy_base": 11981.273,
          "taker_buy_quote": 1014484.52942
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 84.57,
          "high": 84.8,
          "low": 84.1,
          "close": 84.6,
          "volume": 21988.898,
          "close_time": 1770713999999,
          "quote_volume": 1858200.55676,
          "trades": 4584,
          "taker_buy_base": 9521.891,
          "taker_buy_quote": 804872.19667
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 84.59,
          "high": 85.03,
          "low": 84.25,
          "close": 84.5,
          "volume": 17340.645,
          "close_time": 1770717599999,
          "quote_volume": 1468647.92467,
          "trades": 3814,
          "taker_buy_base": 8739.167,
          "taker_buy_quote": 740408.77419
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 84.51,
          "high": 84.68,
          "low": 84.15,
          "close": 84.18,
          "volume": 10853.691,
          "close_time": 1770721199999,
          "quote_volume": 915481.03221,
          "trades": 3952,
          "taker_buy_base": 5107.131,
          "taker_buy_quote": 430930.47768
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 84.18,
          "high": 84.55,
          "low": 83.7,
          "close": 83.78,
          "volume": 19256.412,
          "close_time": 1770724799999,
          "quote_volume": 1618284.69707,
          "trades": 5441,
          "taker_buy_base": 7936.346,
          "taker_buy_quote": 667140.03761
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 83.79,
          "high": 84.31,
          "low": 83.64,
          "close": 83.89,
          "volume": 16254.53,
          "close_time": 1770728399999,
          "quote_volume": 1365409.79542,
          "trades": 3797,
          "taker_buy_base": 7283.591,
          "taker_buy_quote": 612005.25512
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 83.9,
          "high": 84.73,
          "low": 83.64,
          "close": 84.61,
          "volume": 30858.747,
          "close_time": 1770731999999,
          "quote_volume": 2599577.68185,
          "trades": 5230,
          "taker_buy_base": 16363.032,
          "taker_buy_quote": 1378690.15502
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 84.61,
          "high": 85.2,
          "low": 83.16,
          "close": 83.68,
          "volume": 62831.146,
          "close_time": 1770735599999,
          "quote_volume": 5278306.06754,
          "trades": 10537,
          "taker_buy_base": 31052.848,
          "taker_buy_quote": 2610401.57076
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 83.67,
          "high": 84.49,
          "low": 83.39,
          "close": 84.25,
          "volume": 53280.872,
          "close_time": 1770739199999,
          "quote_volume": 4479072.75121,
          "trades": 7255,
          "taker_buy_base": 28274.07,
          "taker_buy_quote": 2376350.09709
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 84.26,
          "high": 84.89,
          "low": 83.73,
          "close": 84.42,
          "volume": 26783.611,
          "close_time": 1770742799999,
          "quote_volume": 2259734.05313,
          "trades": 5841,
          "taker_buy_base": 14153.028,
          "taker_buy_quote": 1193951.51282
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 84.41,
          "high": 85.11,
          "low": 84.17,
          "close": 84.88,
          "volume": 17710.167,
          "close_time": 1770746399999,
          "quote_volume": 1500255.33544,
          "trades": 2964,
          "taker_buy_base": 10273.009,
          "taker_buy_quote": 870494.3349
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 84.89,
          "high": 84.93,
          "low": 82.67,
          "close": 82.9,
          "volume": 42712.419,
          "close_time": 1770749999999,
          "quote_volume": 3566940.3,
          "trades": 5494,
          "taker_buy_base": 18513.616,
          "taker_buy_quote": 1547270.50313
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 82.89,
          "high": 83.47,
          "low": 82.42,
          "close": 83.05,
          "volume": 31401.836,
          "close_time": 1770753599999,
          "quote_volume": 2603180.06041,
          "trades": 4072,
          "taker_buy_base": 15492.692,
          "taker_buy_quote": 1284981.06999
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 83.04,
          "high": 83.18,
          "low": 82.26,
          "close": 82.59,
          "volume": 28869.736,
          "close_time": 1770757199999,
          "quote_volume": 2387256.89287,
          "trades": 3824,
          "taker_buy_base": 11248.14,
          "taker_buy_quote": 930144.40847
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 82.59,
          "high": 82.9,
          "low": 81.87,
          "close": 82.43,
          "volume": 23003.201,
          "close_time": 1770760799999,
          "quote_volume": 1892463.34837,
          "trades": 3239,
          "taker_buy_base": 9543.292,
          "taker_buy_quote": 785461.5248
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 82.43,
          "high": 82.94,
          "low": 82.33,
          "close": 82.56,
          "volume": 16080.335,
          "close_time": 1770764399999,
          "quote_volume": 1327603.70647,
          "trades": 2412,
          "taker_buy_base": 9371.198,
          "taker_buy_quote": 773625.84663
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 82.55,
          "high": 82.96,
          "low": 82.32,
          "close": 82.96,
          "volume": 9656.313,
          "close_time": 1770767999999,
          "quote_volume": 798611.29685,
          "trades": 2008,
          "taker_buy_base": 5758.018,
          "taker_buy_quote": 476250.11493
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 82.97,
          "high": 83.69,
          "low": 82.89,
          "close": 83.43,
          "volume": 12534.132,
          "close_time": 1770771599999,
          "quote_volume": 1043932.26694,
          "trades": 3978,
          "taker_buy_base": 7944.053,
          "taker_buy_quote": 661757.77292
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 83.43,
          "high": 83.75,
          "low": 83.17,
          "close": 83.72,
          "volume": 7751.081,
          "close_time": 1770775199999,
          "quote_volume": 647077.92023,
          "trades": 2681,
          "taker_buy_base": 4920.945,
          "taker_buy_quote": 410871.35354
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 83.72,
          "high": 84.35,
          "low": 83.49,
          "close": 83.5,
          "volume": 27411.75,
          "close_time": 1770778799999,
          "quote_volume": 2301047.48673,
          "trades": 4004,
          "taker_buy_base": 15782.478,
          "taker_buy_quote": 1324886.26252
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 83.51,
          "high": 83.83,
          "low": 82.55,
          "close": 83.29,
          "volume": 19641.44,
          "close_time": 1770782399999,
          "quote_volume": 1634282.80797,
          "trades": 4878,
          "taker_buy_base": 8300.183,
          "taker_buy_quote": 690828.5733
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 83.29,
          "high": 83.49,
          "low": 81.67,
          "close": 81.92,
          "volume": 26699.056,
          "close_time": 1770785999999,
          "quote_volume": 2200863.01327,
          "trades": 6505,
          "taker_buy_base": 12322.15,
          "taker_buy_quote": 1016070.25652
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 81.94,
          "high": 82.34,
          "low": 81.69,
          "close": 81.87,
          "volume": 9477.686,
          "close_time": 1770789599999,
          "quote_volume": 777517.66972,
          "trades": 2656,
          "taker_buy_base": 4832.909,
          "taker_buy_quote": 396551.53668
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 81.86,
          "high": 81.94,
          "low": 80.54,
          "close": 80.81,
          "volume": 56019.125,
          "close_time": 1770793199999,
          "quote_volume": 4537596.20408,
          "trades": 9606,
          "taker_buy_base": 19413.822,
          "taker_buy_quote": 1573610.58464
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 80.82,
          "high": 81.32,
          "low": 80.23,
          "close": 80.97,
          "volume": 23841.538,
          "close_time": 1770796799999,
          "quote_volume": 1926690.70971,
          "trades": 4897,
          "taker_buy_base": 14134.046,
          "taker_buy_quote": 1142315.59083
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 80.96,
          "high": 81.17,
          "low": 80.51,
          "close": 81.04,
          "volume": 23848.571,
          "close_time": 1770800399999,
          "quote_volume": 1929093.42351,
          "trades": 4060,
          "taker_buy_base": 12735.38,
          "taker_buy_quote": 1030742.02326
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 81.05,
          "high": 81.24,
          "low": 80.64,
          "close": 80.76,
          "volume": 26263.773,
          "close_time": 1770803999999,
          "quote_volume": 2126005.04048,
          "trades": 4122,
          "taker_buy_base": 10369.611,
          "taker_buy_quote": 839331.67631
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 80.77,
          "high": 80.97,
          "low": 80.35,
          "close": 80.67,
          "volume": 22295.724,
          "close_time": 1770807599999,
          "quote_volume": 1798027.05533,
          "trades": 4633,
          "taker_buy_base": 9810.882,
          "taker_buy_quote": 791130.02347
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 80.66,
          "high": 81.43,
          "low": 80.62,
          "close": 81.22,
          "volume": 16351.659,
          "close_time": 1770811199999,
          "quote_volume": 1326993.11369,
          "trades": 3465,
          "taker_buy_base": 9110.875,
          "taker_buy_quote": 739606.89383
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 81.21,
          "high": 81.43,
          "low": 80.93,
          "close": 81.15,
          "volume": 32212.908,
          "close_time": 1770814799999,
          "quote_volume": 2616469.53937,
          "trades": 5004,
          "taker_buy_base": 22064.965,
          "taker_buy_quote": 1792451.04222
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 81.16,
          "high": 81.79,
          "low": 80.62,
          "close": 81.62,
          "volume": 54553.164,
          "close_time": 1770818399999,
          "quote_volume": 4430582.67409,
          "trades": 8492,
          "taker_buy_base": 29275.084,
          "taker_buy_quote": 2378102.70681
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 81.63,
          "high": 83.14,
          "low": 79.76,
          "close": 79.93,
          "volume": 120654.068,
          "close_time": 1770821999999,
          "quote_volume": 9857310.01497,
          "trades": 18763,
          "taker_buy_base": 52579.717,
          "taker_buy_quote": 4296159.53717
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 79.91,
          "high": 80.31,
          "low": 78.55,
          "close": 79.68,
          "volume": 91973.029,
          "close_time": 1770825599999,
          "quote_volume": 7308509.88239,
          "trades": 11431,
          "taker_buy_base": 43606.708,
          "taker_buy_quote": 3466778.04893
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 79.68,
          "high": 80.9,
          "low": 78.69,
          "close": 78.69,
          "volume": 64693.361,
          "close_time": 1770829199999,
          "quote_volume": 5155076.47954,
          "trades": 6792,
          "taker_buy_base": 30109.476,
          "taker_buy_quote": 2400586.67036
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 78.71,
          "high": 80.01,
          "low": 78.0,
          "close": 78.97,
          "volume": 73373.284,
          "close_time": 1770832799999,
          "quote_volume": 5799579.53299,
          "trades": 7914,
          "taker_buy_base": 35217.884,
          "taker_buy_quote": 2783427.083
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 78.97,
          "high": 79.95,
          "low": 78.49,
          "close": 79.78,
          "volume": 34627.129,
          "close_time": 1770836399999,
          "quote_volume": 2749520.16669,
          "trades": 4433,
          "taker_buy_base": 18770.695,
          "taker_buy_quote": 1491147.9627
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 79.77,
          "high": 80.32,
          "low": 79.28,
          "close": 79.68,
          "volume": 36976.028,
          "close_time": 1770839999999,
          "quote_volume": 2953479.7515,
          "trades": 4225,
          "taker_buy_base": 18532.819,
          "taker_buy_quote": 1480707.25564
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 79.68,
          "high": 79.96,
          "low": 78.94,
          "close": 79.59,
          "volume": 24710.831,
          "close_time": 1770843599999,
          "quote_volume": 1964592.43052,
          "trades": 3408,
          "taker_buy_base": 12142.867,
          "taker_buy_quote": 965203.75921
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 79.63,
          "high": 81.06,
          "low": 79.61,
          "close": 80.11,
          "volume": 55268.259,
          "close_time": 1770847199999,
          "quote_volume": 4444041.58539,
          "trades": 5312,
          "taker_buy_base": 36279.514,
          "taker_buy_quote": 2918008.92263
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 80.12,
          "high": 80.18,
          "low": 79.42,
          "close": 79.46,
          "volume": 20391.914,
          "close_time": 1770850799999,
          "quote_volume": 1628115.89199,
          "trades": 2662,
          "taker_buy_base": 8207.748,
          "taker_buy_quote": 655736.61287
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 79.46,
          "high": 79.68,
          "low": 78.71,
          "close": 79.25,
          "volume": 37090.077,
          "close_time": 1770854399999,
          "quote_volume": 2936736.87319,
          "trades": 3525,
          "taker_buy_base": 12712.845,
          "taker_buy_quote": 1006913.30571
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 79.26,
          "high": 80.18,
          "low": 79.23,
          "close": 79.94,
          "volume": 12857.18,
          "close_time": 1770857999999,
          "quote_volume": 1025234.23511,
          "trades": 3186,
          "taker_buy_base": 7451.306,
          "taker_buy_quote": 593926.5272
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 79.94,
          "high": 80.74,
          "low": 79.94,
          "close": 80.37,
          "volume": 21125.178,
          "close_time": 1770861599999,
          "quote_volume": 1698729.40927,
          "trades": 3958,
          "taker_buy_base": 14105.162,
          "taker_buy_quote": 1134432.91792
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 80.37,
          "high": 80.68,
          "low": 79.88,
          "close": 80.26,
          "volume": 9572.51,
          "close_time": 1770865199999,
          "quote_volume": 768223.12101,
          "trades": 2809,
          "taker_buy_base": 4402.598,
          "taker_buy_quote": 353492.67539
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 80.28,
          "high": 80.62,
          "low": 80.04,
          "close": 80.58,
          "volume": 5916.674,
          "close_time": 1770868799999,
          "quote_volume": 475190.34883,
          "trades": 1472,
          "taker_buy_base": 3418.962,
          "taker_buy_quote": 274604.00991
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 80.58,
          "high": 80.92,
          "low": 80.24,
          "close": 80.27,
          "volume": 13161.461,
          "close_time": 1770872399999,
          "quote_volume": 1061372.36355,
          "trades": 3634,
          "taker_buy_base": 6636.609,
          "taker_buy_quote": 535164.88685
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 80.27,
          "high": 80.56,
          "low": 79.41,
          "close": 80.53,
          "volume": 22206.766,
          "close_time": 1770875999999,
          "quote_volume": 1777618.30855,
          "trades": 3667,
          "taker_buy_base": 10703.799,
          "taker_buy_quote": 857851.7795
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 80.54,
          "high": 80.94,
          "low": 80.32,
          "close": 80.52,
          "volume": 10783.995,
          "close_time": 1770879599999,
          "quote_volume": 869650.73723,
          "trades": 2865,
          "taker_buy_base": 5564.465,
          "taker_buy_quote": 448809.44364
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 80.52,
          "high": 80.88,
          "low": 80.24,
          "close": 80.73,
          "volume": 8222.828,
          "close_time": 1770883199999,
          "quote_volume": 662834.58405,
          "trades": 2183,
          "taker_buy_base": 4314.442,
          "taker_buy_quote": 347863.83468
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 80.73,
          "high": 80.88,
          "low": 80.28,
          "close": 80.71,
          "volume": 10984.557,
          "close_time": 1770886799999,
          "quote_volume": 885104.71264,
          "trades": 2414,
          "taker_buy_base": 6359.196,
          "taker_buy_quote": 512504.14277
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 80.72,
          "high": 81.87,
          "low": 80.53,
          "close": 81.76,
          "volume": 33802.145,
          "close_time": 1770890399999,
          "quote_volume": 2752000.3469,
          "trades": 5857,
          "taker_buy_base": 19598.906,
          "taker_buy_quote": 1595437.02229
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 81.75,
          "high": 82.2,
          "low": 81.32,
          "close": 82.15,
          "volume": 13188.876,
          "close_time": 1770893999999,
          "quote_volume": 1077799.35969,
          "trades": 3852,
          "taker_buy_base": 8450.431,
          "taker_buy_quote": 690801.81868
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 82.15,
          "high": 82.21,
          "low": 81.67,
          "close": 81.84,
          "volume": 19221.984,
          "close_time": 1770897599999,
          "quote_volume": 1573858.24658,
          "trades": 3543,
          "taker_buy_base": 8686.333,
          "taker_buy_quote": 711547.12587
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 81.83,
          "high": 81.92,
          "low": 80.82,
          "close": 81.06,
          "volume": 20401.794,
          "close_time": 1770901199999,
          "quote_volume": 1659583.16525,
          "trades": 3555,
          "taker_buy_base": 7821.965,
          "taker_buy_quote": 636137.77815
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 81.06,
          "high": 82.1,
          "low": 80.68,
          "close": 81.94,
          "volume": 30693.087,
          "close_time": 1770904799999,
          "quote_volume": 2495479.89197,
          "trades": 5363,
          "taker_buy_base": 19149.581,
          "taker_buy_quote": 1557662.62145
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 81.93,
          "high": 81.96,
          "low": 80.98,
          "close": 81.1,
          "volume": 32164.955,
          "close_time": 1770908399999,
          "quote_volume": 2616234.50596,
          "trades": 5056,
          "taker_buy_base": 13233.262,
          "taker_buy_quote": 1076388.95941
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 81.13,
          "high": 81.49,
          "low": 80.07,
          "close": 80.1,
          "volume": 46716.889,
          "close_time": 1770911999999,
          "quote_volume": 3770684.49902,
          "trades": 9648,
          "taker_buy_base": 23965.495,
          "taker_buy_quote": 1935352.21286
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 80.11,
          "high": 80.2,
          "low": 78.14,
          "close": 78.28,
          "volume": 76923.811,
          "close_time": 1770915599999,
          "quote_volume": 6076775.5192,
          "trades": 10579,
          "taker_buy_base": 40042.507,
          "taker_buy_quote": 3163114.03855
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 78.27,
          "high": 78.64,
          "low": 77.46,
          "close": 77.85,
          "volume": 49055.345,
          "close_time": 1770919199999,
          "quote_volume": 3830027.23562,
          "trades": 8225,
          "taker_buy_base": 22968.349,
          "taker_buy_quote": 1793799.6111
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 77.87,
          "high": 78.42,
          "low": 77.15,
          "close": 77.58,
          "volume": 38126.123,
          "close_time": 1770922799999,
          "quote_volume": 2958991.36995,
          "trades": 6462,
          "taker_buy_base": 22604.856,
          "taker_buy_quote": 1753268.97395
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 77.56,
          "high": 78.57,
          "low": 76.98,
          "close": 77.57,
          "volume": 49132.298,
          "close_time": 1770926399999,
          "quote_volume": 3825459.66753,
          "trades": 8467,
          "taker_buy_base": 25364.96,
          "taker_buy_quote": 1975996.52671
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 77.58,
          "high": 77.87,
          "low": 76.54,
          "close": 76.86,
          "volume": 35055.632,
          "close_time": 1770929999999,
          "quote_volume": 2703150.29123,
          "trades": 6044,
          "taker_buy_base": 16514.168,
          "taker_buy_quote": 1272994.85198
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 76.87,
          "high": 77.52,
          "low": 76.87,
          "close": 77.28,
          "volume": 23441.195,
          "close_time": 1770933599999,
          "quote_volume": 1809396.30178,
          "trades": 3947,
          "taker_buy_base": 10931.313,
          "taker_buy_quote": 843622.53641
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 77.28,
          "high": 78.06,
          "low": 76.92,
          "close": 78.05,
          "volume": 19187.496,
          "close_time": 1770937199999,
          "quote_volume": 1486445.07994,
          "trades": 5017,
          "taker_buy_base": 11524.456,
          "taker_buy_quote": 893134.70321
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 78.06,
          "high": 78.45,
          "low": 77.76,
          "close": 78.34,
          "volume": 26969.458,
          "close_time": 1770940799999,
          "quote_volume": 2108256.33177,
          "trades": 6893,
          "taker_buy_base": 13477.107,
          "taker_buy_quote": 1053532.72022
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 78.34,
          "high": 78.67,
          "low": 77.48,
          "close": 77.97,
          "volume": 21344.215,
          "close_time": 1770944399999,
          "quote_volume": 1664937.46188,
          "trades": 5132,
          "taker_buy_base": 9763.041,
          "taker_buy_quote": 761941.76361
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 77.97,
          "high": 78.78,
          "low": 77.96,
          "close": 78.53,
          "volume": 13614.114,
          "close_time": 1770947999999,
          "quote_volume": 1067978.35155,
          "trades": 4453,
          "taker_buy_base": 6603.981,
          "taker_buy_quote": 518102.70416
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 78.54,
          "high": 79.26,
          "low": 78.39,
          "close": 79.07,
          "volume": 14841.512,
          "close_time": 1770951599999,
          "quote_volume": 1169377.57642,
          "trades": 3667,
          "taker_buy_base": 7519.359,
          "taker_buy_quote": 592685.44104
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 79.08,
          "high": 79.41,
          "low": 78.77,
          "close": 78.99,
          "volume": 12929.292,
          "close_time": 1770955199999,
          "quote_volume": 1022574.65398,
          "trades": 3239,
          "taker_buy_base": 7571.184,
          "taker_buy_quote": 598748.57563
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 78.99,
          "high": 79.21,
          "low": 78.4,
          "close": 78.45,
          "volume": 10649.925,
          "close_time": 1770958799999,
          "quote_volume": 838668.76788,
          "trades": 2892,
          "taker_buy_base": 4334.128,
          "taker_buy_quote": 341495.94566
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 78.46,
          "high": 78.7,
          "low": 78.12,
          "close": 78.23,
          "volume": 8998.039,
          "close_time": 1770962399999,
          "quote_volume": 705721.5517,
          "trades": 2536,
          "taker_buy_base": 4229.647,
          "taker_buy_quote": 331734.41722
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 78.24,
          "high": 78.61,
          "low": 77.81,
          "close": 78.55,
          "volume": 17763.039,
          "close_time": 1770965999999,
          "quote_volume": 1387279.27433,
          "trades": 3711,
          "taker_buy_base": 8120.415,
          "taker_buy_quote": 634321.56983
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 78.56,
          "high": 79.2,
          "low": 78.48,
          "close": 78.93,
          "volume": 27339.822,
          "close_time": 1770969599999,
          "quote_volume": 2156027.02827,
          "trades": 7016,
          "taker_buy_base": 8251.51,
          "taker_buy_quote": 650654.84783
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 78.93,
          "high": 79.85,
          "low": 78.79,
          "close": 79.66,
          "volume": 17547.951,
          "close_time": 1770973199999,
          "quote_volume": 1391300.37726,
          "trades": 4762,
          "taker_buy_base": 9643.094,
          "taker_buy_quote": 764742.78979
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 79.67,
          "high": 79.91,
          "low": 79.37,
          "close": 79.84,
          "volume": 15200.463,
          "close_time": 1770976799999,
          "quote_volume": 1210639.91075,
          "trades": 3422,
          "taker_buy_base": 8216.743,
          "taker_buy_quote": 654622.42425
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 79.84,
          "high": 80.57,
          "low": 79.7,
          "close": 80.32,
          "volume": 29493.385,
          "close_time": 1770980399999,
          "quote_volume": 2364844.44862,
          "trades": 7035,
          "taker_buy_base": 17247.941,
          "taker_buy_quote": 1383778.62565
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 80.32,
          "high": 80.36,
          "low": 79.73,
          "close": 80.26,
          "volume": 20029.912,
          "close_time": 1770983999999,
          "quote_volume": 1603585.00098,
          "trades": 5860,
          "taker_buy_base": 8685.5,
          "taker_buy_quote": 695373.24814
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 80.26,
          "high": 80.26,
          "low": 79.81,
          "close": 79.92,
          "volume": 10062.203,
          "close_time": 1770987599999,
          "quote_volume": 804911.92441,
          "trades": 3135,
          "taker_buy_base": 4457.818,
          "taker_buy_quote": 356595.48533
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 79.91,
          "high": 80.84,
          "low": 79.68,
          "close": 80.24,
          "volume": 34780.904,
          "close_time": 1770991199999,
          "quote_volume": 2794234.33697,
          "trades": 7794,
          "taker_buy_base": 20377.601,
          "taker_buy_quote": 1637584.34271
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 80.23,
          "high": 81.91,
          "low": 79.8,
          "close": 81.28,
          "volume": 60301.145,
          "close_time": 1770994799999,
          "quote_volume": 4883794.6548,
          "trades": 17848,
          "taker_buy_base": 34747.63,
          "taker_buy_quote": 2813620.79457
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 81.29,
          "high": 84.33,
          "low": 81.06,
          "close": 83.15,
          "volume": 85851.543,
          "close_time": 1770998399999,
          "quote_volume": 7112093.22431,
          "trades": 27982,
          "taker_buy_base": 44522.891,
          "taker_buy_quote": 3689751.35872
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 83.16,
          "high": 84.95,
          "low": 82.89,
          "close": 84.18,
          "volume": 57846.415,
          "close_time": 1771001999999,
          "quote_volume": 4860267.62412,
          "trades": 18501,
          "taker_buy_base": 32282.381,
          "taker_buy_quote": 2712946.39343
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 84.18,
          "high": 84.66,
          "low": 83.51,
          "close": 84.29,
          "volume": 32077.979,
          "close_time": 1771005599999,
          "quote_volume": 2699461.58021,
          "trades": 9211,
          "taker_buy_base": 14810.995,
          "taker_buy_quote": 1246809.72952
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 84.3,
          "high": 85.55,
          "low": 84.08,
          "close": 85.36,
          "volume": 57825.859,
          "close_time": 1771009199999,
          "quote_volume": 4911869.12738,
          "trades": 8882,
          "taker_buy_base": 27781.263,
          "taker_buy_quote": 2359591.03147
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 85.34,
          "high": 85.59,
          "low": 84.5,
          "close": 84.61,
          "volume": 32220.627,
          "close_time": 1771012799999,
          "quote_volume": 2739558.18687,
          "trades": 4936,
          "taker_buy_base": 11986.683,
          "taker_buy_quote": 1019254.99124
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 84.61,
          "high": 85.02,
          "low": 84.13,
          "close": 84.74,
          "volume": 34085.769,
          "close_time": 1771016399999,
          "quote_volume": 2881205.62398,
          "trades": 5171,
          "taker_buy_base": 16885.217,
          "taker_buy_quote": 1427543.37366
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 84.73,
          "high": 85.15,
          "low": 84.51,
          "close": 84.8,
          "volume": 27793.015,
          "close_time": 1771019999999,
          "quote_volume": 2358323.00955,
          "trades": 3501,
          "taker_buy_base": 16612.102,
          "taker_buy_quote": 1409702.62258
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 84.81,
          "high": 84.88,
          "low": 84.41,
          "close": 84.64,
          "volume": 12224.462,
          "close_time": 1771023599999,
          "quote_volume": 1034285.07134,
          "trades": 2664,
          "taker_buy_base": 5549.582,
          "taker_buy_quote": 469550.65417
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 84.63,
          "high": 84.63,
          "low": 84.07,
          "close": 84.29,
          "volume": 9333.671,
          "close_time": 1771027199999,
          "quote_volume": 786729.09918,
          "trades": 2379,
          "taker_buy_base": 3768.406,
          "taker_buy_quote": 317676.10882
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 84.3,
          "high": 85.06,
          "low": 84.18,
          "close": 84.93,
          "volume": 14461.475,
          "close_time": 1771030799999,
          "quote_volume": 1224660.24161,
          "trades": 3489,
          "taker_buy_base": 7801.109,
          "taker_buy_quote": 660548.70039
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 84.92,
          "high": 85.17,
          "low": 84.76,
          "close": 84.96,
          "volume": 8641.161,
          "close_time": 1771034399999,
          "quote_volume": 733835.49573,
          "trades": 1955,
          "taker_buy_base": 4879.976,
          "taker_buy_quote": 414488.7459
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 84.95,
          "high": 84.97,
          "low": 84.55,
          "close": 84.84,
          "volume": 8395.165,
          "close_time": 1771037999999,
          "quote_volume": 711836.99229,
          "trades": 1771,
          "taker_buy_base": 4181.645,
          "taker_buy_quote": 354559.90947
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 84.84,
          "high": 85.27,
          "low": 84.78,
          "close": 85.03,
          "volume": 5251.302,
          "close_time": 1771041599999,
          "quote_volume": 446408.50981,
          "trades": 1432,
          "taker_buy_base": 3069.259,
          "taker_buy_quote": 260885.2955
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 85.02,
          "high": 85.06,
          "low": 84.76,
          "close": 84.78,
          "volume": 4656.071,
          "close_time": 1771045199999,
          "quote_volume": 395326.55423,
          "trades": 1015,
          "taker_buy_base": 2349.527,
          "taker_buy_quote": 199484.33409
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 84.77,
          "high": 84.98,
          "low": 84.58,
          "close": 84.59,
          "volume": 4684.364,
          "close_time": 1771048799999,
          "quote_volume": 397177.20871,
          "trades": 1112,
          "taker_buy_base": 2221.159,
          "taker_buy_quote": 188320.29473
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 84.59,
          "high": 84.9,
          "low": 84.31,
          "close": 84.82,
          "volume": 5331.33,
          "close_time": 1771052399999,
          "quote_volume": 451240.4182,
          "trades": 1393,
          "taker_buy_base": 3061.54,
          "taker_buy_quote": 259154.0123
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 84.82,
          "high": 85.26,
          "low": 84.73,
          "close": 85.15,
          "volume": 10283.606,
          "close_time": 1771055999999,
          "quote_volume": 873995.96638,
          "trades": 1969,
          "taker_buy_base": 6337.551,
          "taker_buy_quote": 538685.74502
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 85.16,
          "high": 86.38,
          "low": 85.13,
          "close": 86.19,
          "volume": 41477.612,
          "close_time": 1771059599999,
          "quote_volume": 3560553.0939,
          "trades": 6756,
          "taker_buy_base": 22942.674,
          "taker_buy_quote": 1970030.20287
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 86.2,
          "high": 86.33,
          "low": 85.83,
          "close": 85.99,
          "volume": 14732.188,
          "close_time": 1771063199999,
          "quote_volume": 1268464.43571,
          "trades": 2955,
          "taker_buy_base": 7372.005,
          "taker_buy_quote": 634811.46881
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 85.98,
          "high": 85.98,
          "low": 85.69,
          "close": 85.8,
          "volume": 9782.029,
          "close_time": 1771066799999,
          "quote_volume": 839531.88035,
          "trades": 2228,
          "taker_buy_base": 3760.702,
          "taker_buy_quote": 322809.13247
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 85.79,
          "high": 87.29,
          "low": 85.78,
          "close": 87.25,
          "volume": 30109.905,
          "close_time": 1771070399999,
          "quote_volume": 2612583.39047,
          "trades": 5433,
          "taker_buy_base": 18404.281,
          "taker_buy_quote": 1596403.72045
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 87.26,
          "high": 87.28,
          "low": 86.23,
          "close": 86.39,
          "volume": 26473.683,
          "close_time": 1771073999999,
          "quote_volume": 2297651.79331,
          "trades": 4804,
          "taker_buy_base": 10102.357,
          "taker_buy_quote": 876920.39401
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 86.39,
          "high": 86.85,
          "low": 85.98,
          "close": 86.4,
          "volume": 18472.241,
          "close_time": 1771077599999,
          "quote_volume": 1595643.49158,
          "trades": 4298,
          "taker_buy_base": 9317.787,
          "taker_buy_quote": 804752.15407
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 86.41,
          "high": 87.49,
          "low": 86.36,
          "close": 87.22,
          "volume": 15873.079,
          "close_time": 1771081199999,
          "quote_volume": 1380215.81938,
          "trades": 4418,
          "taker_buy_base": 9311.07,
          "taker_buy_quote": 809810.29197
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 87.22,
          "high": 87.67,
          "low": 87.08,
          "close": 87.42,
          "volume": 18730.117,
          "close_time": 1771084799999,
          "quote_volume": 1636338.5116,
          "trades": 3531,
          "taker_buy_base": 10681.655,
          "taker_buy_quote": 933540.95584
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 87.42,
          "high": 88.21,
          "low": 86.99,
          "close": 88.09,
          "volume": 38439.273,
          "close_time": 1771088399999,
          "quote_volume": 3366757.2481,
          "trades": 7552,
          "taker_buy_base": 22796.922,
          "taker_buy_quote": 1997865.08513
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 88.1,
          "high": 88.43,
          "low": 87.81,
          "close": 88.02,
          "volume": 13013.508,
          "close_time": 1771091999999,
          "quote_volume": 1146103.52637,
          "trades": 3514,
          "taker_buy_base": 7215.071,
          "taker_buy_quote": 635661.68174
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 88.01,
          "high": 88.26,
          "low": 87.76,
          "close": 87.98,
          "volume": 11405.831,
          "close_time": 1771095599999,
          "quote_volume": 1004332.1685,
          "trades": 2532,
          "taker_buy_base": 6795.678,
          "taker_buy_quote": 598456.02132
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 87.99,
          "high": 88.3,
          "low": 87.53,
          "close": 88.17,
          "volume": 10299.551,
          "close_time": 1771099199999,
          "quote_volume": 905603.62139,
          "trades": 2584,
          "taker_buy_base": 4906.773,
          "taker_buy_quote": 431630.41085
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 88.17,
          "high": 88.4,
          "low": 87.66,
          "close": 88.12,
          "volume": 14851.081,
          "close_time": 1771102799999,
          "quote_volume": 1306758.30213,
          "trades": 3044,
          "taker_buy_base": 7835.517,
          "taker_buy_quote": 689886.62991
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 88.11,
          "high": 88.4,
          "low": 87.27,
          "close": 88.03,
          "volume": 23999.752,
          "close_time": 1771106399999,
          "quote_volume": 2109810.56858,
          "trades": 3788,
          "taker_buy_base": 10366.003,
          "taker_buy_quote": 912134.46946
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 88.02,
          "high": 88.84,
          "low": 87.84,
          "close": 88.48,
          "volume": 23520.376,
          "close_time": 1771109999999,
          "quote_volume": 2077660.07226,
          "trades": 4501,
          "taker_buy_base": 14154.294,
          "taker_buy_quote": 1250882.75507
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 88.45,
          "high": 88.87,
          "low": 88.01,
          "close": 88.03,
          "volume": 15219.713,
          "close_time": 1771113599999,
          "quote_volume": 1346299.62976,
          "trades": 3271,
          "taker_buy_base": 8309.957,
          "taker_buy_quote": 735646.86504
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 88.04,
          "high": 88.39,
          "low": 87.76,
          "close": 88.15,
          "volume": 9825.219,
          "close_time": 1771117199999,
          "quote_volume": 864744.74585,
          "trades": 2679,
          "taker_buy_base": 4892.657,
          "taker_buy_quote": 430764.25203
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 88.13,
          "high": 88.68,
          "low": 87.56,
          "close": 88.25,
          "volume": 15297.143,
          "close_time": 1771120799999,
          "quote_volume": 1346812.78474,
          "trades": 3238,
          "taker_buy_base": 7915.549,
          "taker_buy_quote": 697259.56814
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 88.24,
          "high": 88.46,
          "low": 87.48,
          "close": 87.97,
          "volume": 14549.268,
          "close_time": 1771124399999,
          "quote_volume": 1280356.10422,
          "trades": 2793,
          "taker_buy_base": 6466.961,
          "taker_buy_quote": 569435.33462
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 87.97,
          "high": 88.76,
          "low": 87.29,
          "close": 88.58,
          "volume": 20307.64,
          "close_time": 1771127999999,
          "quote_volume": 1784330.97639,
          "trades": 4825,
          "taker_buy_base": 9591.338,
          "taker_buy_quote": 844006.06367
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 88.58,
          "high": 89.78,
          "low": 88.34,
          "close": 88.76,
          "volume": 44949.397,
          "close_time": 1771131599999,
          "quote_volume": 3997664.99319,
          "trades": 9222,
          "taker_buy_base": 26888.706,
          "taker_buy_quote": 2392276.59456
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 88.77,
          "high": 90.03,
          "low": 88.74,
          "close": 89.66,
          "volume": 22908.365,
          "close_time": 1771135199999,
          "quote_volume": 2051153.19912,
          "trades": 4919,
          "taker_buy_base": 15350.058,
          "taker_buy_quote": 1374496.38697
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 89.65,
          "high": 90.13,
          "low": 89.32,
          "close": 89.58,
          "volume": 15867.406,
          "close_time": 1771138799999,
          "quote_volume": 1423916.5454,
          "trades": 3854,
          "taker_buy_base": 7944.197,
          "taker_buy_quote": 712796.7636
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 89.57,
          "high": 90.93,
          "low": 89.38,
          "close": 90.71,
          "volume": 38004.278,
          "close_time": 1771142399999,
          "quote_volume": 3434176.16917,
          "trades": 5902,
          "taker_buy_base": 21081.952,
          "taker_buy_quote": 1904085.85155
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 90.72,
          "high": 91.22,
          "low": 89.18,
          "close": 89.63,
          "volume": 49524.681,
          "close_time": 1771145999999,
          "quote_volume": 4463041.58519,
          "trades": 8847,
          "taker_buy_base": 21700.073,
          "taker_buy_quote": 1957237.46596
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 89.62,
          "high": 90.5,
          "low": 89.44,
          "close": 89.98,
          "volume": 23308.968,
          "close_time": 1771149599999,
          "quote_volume": 2098886.61809,
          "trades": 4444,
          "taker_buy_base": 12547.35,
          "taker_buy_quote": 1129462.35705
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 89.98,
          "high": 90.08,
          "low": 89.06,
          "close": 89.51,
          "volume": 22728.203,
          "close_time": 1771153199999,
          "quote_volume": 2032065.03855,
          "trades": 3849,
          "taker_buy_base": 8113.331,
          "taker_buy_quote": 725489.57739
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 89.51,
          "high": 89.79,
          "low": 88.96,
          "close": 89.13,
          "volume": 9194.002,
          "close_time": 1771156799999,
          "quote_volume": 820629.92758,
          "trades": 2192,
          "taker_buy_base": 3746.517,
          "taker_buy_quote": 334535.56911
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 89.14,
          "high": 89.6,
          "low": 87.26,
          "close": 87.28,
          "volume": 37633.502,
          "close_time": 1771160399999,
          "quote_volume": 3327890.91911,
          "trades": 6920,
          "taker_buy_base": 16798.523,
          "taker_buy_quote": 1486691.48832
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 87.29,
          "high": 88.34,
          "low": 86.77,
          "close": 86.91,
          "volume": 61809.001,
          "close_time": 1771163999999,
          "quote_volume": 5403087.55148,
          "trades": 9778,
          "taker_buy_base": 29488.388,
          "taker_buy_quote": 2577128.72845
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 86.92,
          "high": 87.58,
          "low": 86.61,
          "close": 87.32,
          "volume": 101022.429,
          "close_time": 1771167599999,
          "quote_volume": 8785759.62854,
          "trades": 8171,
          "taker_buy_base": 73210.977,
          "taker_buy_quote": 6364886.41015
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 87.31,
          "high": 87.62,
          "low": 86.89,
          "close": 87.37,
          "volume": 17670.73,
          "close_time": 1771171199999,
          "quote_volume": 1541738.13214,
          "trades": 2800,
          "taker_buy_base": 7463.09,
          "taker_buy_quote": 651489.0324
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 87.36,
          "high": 87.62,
          "low": 86.68,
          "close": 87.51,
          "volume": 22852.444,
          "close_time": 1771174799999,
          "quote_volume": 1994063.71842,
          "trades": 4570,
          "taker_buy_base": 11062.085,
          "taker_buy_quote": 965714.2384
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 87.52,
          "high": 87.83,
          "low": 85.73,
          "close": 86.37,
          "volume": 63230.025,
          "close_time": 1771178399999,
          "quote_volume": 5475895.32034,
          "trades": 10301,
          "taker_buy_base": 32982.692,
          "taker_buy_quote": 2855554.06701
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 86.38,
          "high": 86.8,
          "low": 85.96,
          "close": 86.18,
          "volume": 36118.294,
          "close_time": 1771181999999,
          "quote_volume": 3116522.74984,
          "trades": 6551,
          "taker_buy_base": 15080.422,
          "taker_buy_quote": 1301708.17026
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 86.17,
          "high": 86.31,
          "low": 85.17,
          "close": 85.3,
          "volume": 38209.098,
          "close_time": 1771185599999,
          "quote_volume": 3272908.92491,
          "trades": 6678,
          "taker_buy_base": 17507.679,
          "taker_buy_quote": 1499657.70095
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 85.29,
          "high": 85.93,
          "low": 84.86,
          "close": 85.83,
          "volume": 28309.542,
          "close_time": 1771189199999,
          "quote_volume": 2418486.01749,
          "trades": 4819,
          "taker_buy_base": 15047.072,
          "taker_buy_quote": 1286553.93557
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 85.83,
          "high": 86.39,
          "low": 85.82,
          "close": 86.14,
          "volume": 29801.263,
          "close_time": 1771192799999,
          "quote_volume": 2565981.99723,
          "trades": 5240,
          "taker_buy_base": 13621.31,
          "taker_buy_quote": 1172942.97047
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 86.14,
          "high": 86.65,
          "low": 86.01,
          "close": 86.31,
          "volume": 17559.229,
          "close_time": 1771196399999,
          "quote_volume": 1517303.85919,
          "trades": 3003,
          "taker_buy_base": 9361.943,
          "taker_buy_quote": 809310.45427
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 86.31,
          "high": 86.32,
          "low": 85.04,
          "close": 86.11,
          "volume": 25238.681,
          "close_time": 1771199999999,
          "quote_volume": 2160013.72328,
          "trades": 4887,
          "taker_buy_base": 12350.985,
          "taker_buy_quote": 1056636.63895
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 86.11,
          "high": 86.45,
          "low": 85.54,
          "close": 86.13,
          "volume": 18303.163,
          "close_time": 1771203599999,
          "quote_volume": 1573549.59167,
          "trades": 3978,
          "taker_buy_base": 7153.734,
          "taker_buy_quote": 615489.27619
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 86.14,
          "high": 86.59,
          "low": 85.3,
          "close": 85.73,
          "volume": 32364.87,
          "close_time": 1771207199999,
          "quote_volume": 2776419.06518,
          "trades": 6054,
          "taker_buy_base": 11383.928,
          "taker_buy_quote": 977114.74879
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 85.72,
          "high": 86.18,
          "low": 85.2,
          "close": 85.35,
          "volume": 20344.061,
          "close_time": 1771210799999,
          "quote_volume": 1743989.13767,
          "trades": 4896,
          "taker_buy_base": 8858.934,
          "taker_buy_quote": 760152.85443
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 85.37,
          "high": 85.51,
          "low": 84.75,
          "close": 85.1,
          "volume": 16023.088,
          "close_time": 1771214399999,
          "quote_volume": 1362443.32006,
          "trades": 3448,
          "taker_buy_base": 5793.931,
          "taker_buy_quote": 492759.34259
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 85.1,
          "high": 85.79,
          "low": 85.05,
          "close": 85.75,
          "volume": 8624.993,
          "close_time": 1771217999999,
          "quote_volume": 736605.24915,
          "trades": 2284,
          "taker_buy_base": 4566.024,
          "taker_buy_quote": 390077.16339
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 85.75,
          "high": 85.86,
          "low": 84.43,
          "close": 84.67,
          "volume": 28079.796,
          "close_time": 1771221599999,
          "quote_volume": 2384593.52841,
          "trades": 3679,
          "taker_buy_base": 13642.108,
          "taker_buy_quote": 1157917.96964
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 84.66,
          "high": 85.16,
          "low": 84.49,
          "close": 85.01,
          "volume": 12386.157,
          "close_time": 1771225199999,
          "quote_volume": 1051169.66217,
          "trades": 2466,
          "taker_buy_base": 3732.279,
          "taker_buy_quote": 316600.81248
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 85.0,
          "high": 85.47,
          "low": 84.76,
          "close": 85.01,
          "volume": 13460.246,
          "close_time": 1771228799999,
          "quote_volume": 1145999.34193,
          "trades": 3240,
          "taker_buy_base": 5650.542,
          "taker_buy_quote": 481297.55816
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 85.03,
          "high": 85.45,
          "low": 85.01,
          "close": 85.36,
          "volume": 10568.66,
          "close_time": 1771232399999,
          "quote_volume": 901226.67538,
          "trades": 2228,
          "taker_buy_base": 6607.639,
          "taker_buy_quote": 563522.69437
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 85.35,
          "high": 86.23,
          "low": 85.35,
          "close": 85.98,
          "volume": 17870.669,
          "close_time": 1771235999999,
          "quote_volume": 1534580.19722,
          "trades": 4284,
          "taker_buy_base": 12134.432,
          "taker_buy_quote": 1042011.83747
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 85.97,
          "high": 86.01,
          "low": 85.59,
          "close": 85.73,
          "volume": 8501.408,
          "close_time": 1771239599999,
          "quote_volume": 729334.18823,
          "trades": 2481,
          "taker_buy_base": 4593.696,
          "taker_buy_quote": 394178.21712
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 85.72,
          "high": 85.93,
          "low": 84.46,
          "close": 85.5,
          "volume": 24655.354,
          "close_time": 1771243199999,
          "quote_volume": 2099312.21001,
          "trades": 5072,
          "taker_buy_base": 12044.692,
          "taker_buy_quote": 1026101.35404
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 85.48,
          "high": 86.39,
          "low": 85.25,
          "close": 86.16,
          "volume": 36024.356,
          "close_time": 1771246799999,
          "quote_volume": 3098633.59803,
          "trades": 7706,
          "taker_buy_base": 18726.367,
          "taker_buy_quote": 1610499.92468
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 86.16,
          "high": 86.91,
          "low": 83.85,
          "close": 84.14,
          "volume": 80986.702,
          "close_time": 1771250399999,
          "quote_volume": 6893099.29021,
          "trades": 14199,
          "taker_buy_base": 37523.881,
          "taker_buy_quote": 3200410.57156
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 84.13,
          "high": 84.63,
          "low": 83.45,
          "close": 84.01,
          "volume": 48739.298,
          "close_time": 1771253999999,
          "quote_volume": 4098715.29117,
          "trades": 9407,
          "taker_buy_base": 20212.045,
          "taker_buy_quote": 1699556.79594
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 84.01,
          "high": 84.53,
          "low": 82.54,
          "close": 83.17,
          "volume": 49564.408,
          "close_time": 1771257599999,
          "quote_volume": 4128462.2907,
          "trades": 8349,
          "taker_buy_base": 22141.127,
          "taker_buy_quote": 1845044.72435
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 83.18,
          "high": 84.07,
          "low": 83.08,
          "close": 83.95,
          "volume": 60268.315,
          "close_time": 1771261199999,
          "quote_volume": 5043383.25577,
          "trades": 8282,
          "taker_buy_base": 34822.721,
          "taker_buy_quote": 2914939.75588
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 83.95,
          "high": 84.78,
          "low": 83.87,
          "close": 84.49,
          "volume": 25421.671,
          "close_time": 1771264799999,
          "quote_volume": 2144084.69684,
          "trades": 5209,
          "taker_buy_base": 13283.827,
          "taker_buy_quote": 1120593.8005
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 84.48,
          "high": 85.12,
          "low": 84.45,
          "close": 84.48,
          "volume": 24144.323,
          "close_time": 1771268399999,
          "quote_volume": 2045167.99807,
          "trades": 3537,
          "taker_buy_base": 12609.943,
          "taker_buy_quote": 1068468.52692
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 84.48,
          "high": 85.06,
          "low": 84.21,
          "close": 84.6,
          "volume": 17755.466,
          "close_time": 1771271999999,
          "quote_volume": 1503695.46366,
          "trades": 3120,
          "taker_buy_base": 8894.025,
          "taker_buy_quote": 753266.95346
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 84.59,
          "high": 85.45,
          "low": 84.46,
          "close": 85.34,
          "volume": 19262.825,
          "close_time": 1771275599999,
          "quote_volume": 1638403.85345,
          "trades": 3270,
          "taker_buy_base": 13370.536,
          "taker_buy_quote": 1137640.00997
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 85.33,
          "high": 86.07,
          "low": 85.07,
          "close": 85.97,
          "volume": 19002.415,
          "close_time": 1771279199999,
          "quote_volume": 1626223.08276,
          "trades": 4048,
          "taker_buy_base": 10352.9,
          "taker_buy_quote": 886071.40984
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 85.97,
          "high": 86.2,
          "low": 85.55,
          "close": 85.67,
          "volume": 18258.389,
          "close_time": 1771282799999,
          "quote_volume": 1568561.90011,
          "trades": 3320,
          "taker_buy_base": 9301.641,
          "taker_buy_quote": 799199.02941
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 85.67,
          "high": 86.63,
          "low": 85.64,
          "close": 86.41,
          "volume": 26862.191,
          "close_time": 1771286399999,
          "quote_volume": 2316503.0896,
          "trades": 4589,
          "taker_buy_base": 16598.024,
          "taker_buy_quote": 1431311.97346
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 86.42,
          "high": 87.11,
          "low": 86.25,
          "close": 86.59,
          "volume": 19335.394,
          "close_time": 1771289999999,
          "quote_volume": 1673436.24617,
          "trades": 4491,
          "taker_buy_base": 9667.016,
          "taker_buy_quote": 836865.28151
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 86.59,
          "high": 87.03,
          "low": 86.09,
          "close": 86.15,
          "volume": 13040.021,
          "close_time": 1771293599999,
          "quote_volume": 1129938.56959,
          "trades": 3402,
          "taker_buy_base": 6579.839,
          "taker_buy_quote": 570317.987
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 86.14,
          "high": 87.66,
          "low": 85.73,
          "close": 87.27,
          "volume": 19776.734,
          "close_time": 1771297199999,
          "quote_volume": 1718737.8358,
          "trades": 4397,
          "taker_buy_base": 11326.996,
          "taker_buy_quote": 984607.12015
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 87.27,
          "high": 87.32,
          "low": 86.3,
          "close": 86.34,
          "volume": 14601.288,
          "close_time": 1771300799999,
          "quote_volume": 1267785.6515,
          "trades": 2943,
          "taker_buy_base": 5325.615,
          "taker_buy_quote": 463033.09227
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 86.33,
          "high": 86.63,
          "low": 85.89,
          "close": 86.34,
          "volume": 17412.517,
          "close_time": 1771304399999,
          "quote_volume": 1503063.32799,
          "trades": 3044,
          "taker_buy_base": 8007.387,
          "taker_buy_quote": 691450.70783
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 86.33,
          "high": 86.45,
          "low": 85.41,
          "close": 86.19,
          "volume": 13838.826,
          "close_time": 1771307999999,
          "quote_volume": 1189179.40246,
          "trades": 3490,
          "taker_buy_base": 6679.643,
          "taker_buy_quote": 574150.27221
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 86.19,
          "high": 86.77,
          "low": 86.19,
          "close": 86.47,
          "volume": 16010.331,
          "close_time": 1771311599999,
          "quote_volume": 1384878.28826,
          "trades": 2374,
          "taker_buy_base": 8744.321,
          "taker_buy_quote": 756497.4753
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 86.45,
          "high": 86.51,
          "low": 85.88,
          "close": 86.44,
          "volume": 7326.846,
          "close_time": 1771315199999,
          "quote_volume": 632203.14203,
          "trades": 2095,
          "taker_buy_base": 3513.442,
          "taker_buy_quote": 303199.57658
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 86.44,
          "high": 86.72,
          "low": 85.88,
          "close": 85.94,
          "volume": 17205.807,
          "close_time": 1771318799999,
          "quote_volume": 1485209.72384,
          "trades": 3551,
          "taker_buy_base": 7055.174,
          "taker_buy_quote": 609204.73717
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 85.93,
          "high": 86.15,
          "low": 85.64,
          "close": 85.92,
          "volume": 7630.377,
          "close_time": 1771322399999,
          "quote_volume": 655071.77561,
          "trades": 1930,
          "taker_buy_base": 3479.73,
          "taker_buy_quote": 298799.04872
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 85.9,
          "high": 86.01,
          "low": 84.86,
          "close": 85.01,
          "volume": 22339.694,
          "close_time": 1771325999999,
          "quote_volume": 1903278.25643,
          "trades": 3171,
          "taker_buy_base": 7031.511,
          "taker_buy_quote": 598723.82333
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 85.0,
          "high": 85.27,
          "low": 84.7,
          "close": 85.07,
          "volume": 9442.376,
          "close_time": 1771329599999,
          "quote_volume": 802474.28751,
          "trades": 2665,
          "taker_buy_base": 5555.255,
          "taker_buy_quote": 472241.92747
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 85.06,
          "high": 85.55,
          "low": 84.51,
          "close": 84.59,
          "volume": 19364.909,
          "close_time": 1771333199999,
          "quote_volume": 1648056.49166,
          "trades": 3235,
          "taker_buy_base": 10028.046,
          "taker_buy_quote": 854123.82458
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 84.6,
          "high": 85.48,
          "low": 84.37,
          "close": 84.96,
          "volume": 33406.213,
          "close_time": 1771336799999,
          "quote_volume": 2840522.61232,
          "trades": 4972,
          "taker_buy_base": 20398.273,
          "taker_buy_quote": 1734656.73701
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 84.95,
          "high": 85.4,
          "low": 82.97,
          "close": 83.21,
          "volume": 76171.738,
          "close_time": 1771340399999,
          "quote_volume": 6395172.8221,
          "trades": 13762,
          "taker_buy_base": 36951.741,
          "taker_buy_quote": 3104668.28891
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 83.22,
          "high": 83.86,
          "low": 82.87,
          "close": 83.77,
          "volume": 93682.194,
          "close_time": 1771343999999,
          "quote_volume": 7811635.86144,
          "trades": 12510,
          "taker_buy_base": 40438.419,
          "taker_buy_quote": 3373343.23307
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 83.78,
          "high": 85.43,
          "low": 83.69,
          "close": 84.15,
          "volume": 55973.537,
          "close_time": 1771347599999,
          "quote_volume": 4735780.3671,
          "trades": 9588,
          "taker_buy_base": 22706.444,
          "taker_buy_quote": 1922196.84452
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 84.15,
          "high": 84.3,
          "low": 83.11,
          "close": 83.68,
          "volume": 33592.614,
          "close_time": 1771351199999,
          "quote_volume": 2810621.18769,
          "trades": 6211,
          "taker_buy_base": 17750.779,
          "taker_buy_quote": 1485622.584
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 83.67,
          "high": 85.39,
          "low": 83.53,
          "close": 85.07,
          "volume": 36068.23,
          "close_time": 1771354799999,
          "quote_volume": 3052552.75532,
          "trades": 5183,
          "taker_buy_base": 20239.819,
          "taker_buy_quote": 1713192.68325
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 85.07,
          "high": 85.73,
          "low": 84.6,
          "close": 84.84,
          "volume": 147450.513,
          "close_time": 1771358399999,
          "quote_volume": 12579275.83677,
          "trades": 7294,
          "taker_buy_base": 68569.321,
          "taker_buy_quote": 5844639.8039
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 84.83,
          "high": 85.23,
          "low": 84.49,
          "close": 84.96,
          "volume": 28995.258,
          "close_time": 1771361999999,
          "quote_volume": 2461843.68791,
          "trades": 4800,
          "taker_buy_base": 14456.42,
          "taker_buy_quote": 1227179.0916
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 84.95,
          "high": 85.41,
          "low": 84.82,
          "close": 85.19,
          "volume": 16231.195,
          "close_time": 1771365599999,
          "quote_volume": 1381590.52559,
          "trades": 2704,
          "taker_buy_base": 7822.288,
          "taker_buy_quote": 665856.34383
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 85.2,
          "high": 85.4,
          "low": 84.93,
          "close": 85.03,
          "volume": 10455.734,
          "close_time": 1771369199999,
          "quote_volume": 891189.56,
          "trades": 2152,
          "taker_buy_base": 6283.45,
          "taker_buy_quote": 535623.11012
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 85.0,
          "high": 85.32,
          "low": 84.88,
          "close": 85.05,
          "volume": 24201.24,
          "close_time": 1771372799999,
          "quote_volume": 2058974.02387,
          "trades": 3126,
          "taker_buy_base": 14665.89,
          "taker_buy_quote": 1247930.54349
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 85.05,
          "high": 85.46,
          "low": 84.78,
          "close": 84.83,
          "volume": 16933.312,
          "close_time": 1771376399999,
          "quote_volume": 1442590.58434,
          "trades": 3588,
          "taker_buy_base": 8067.3,
          "taker_buy_quote": 687519.2739
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 84.84,
          "high": 84.96,
          "low": 83.9,
          "close": 84.21,
          "volume": 23813.25,
          "close_time": 1771379999999,
          "quote_volume": 2008397.64831,
          "trades": 3686,
          "taker_buy_base": 6887.851,
          "taker_buy_quote": 580790.42964
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 84.21,
          "high": 84.95,
          "low": 84.21,
          "close": 84.62,
          "volume": 7988.992,
          "close_time": 1771383599999,
          "quote_volume": 676526.19911,
          "trades": 2138,
          "taker_buy_base": 3688.998,
          "taker_buy_quote": 312306.36437
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 84.61,
          "high": 85.43,
          "low": 84.51,
          "close": 85.3,
          "volume": 8379.306,
          "close_time": 1771387199999,
          "quote_volume": 712132.6492,
          "trades": 1973,
          "taker_buy_base": 4813.452,
          "taker_buy_quote": 409152.92186
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 85.29,
          "high": 85.51,
          "low": 84.94,
          "close": 85.11,
          "volume": 9900.649,
          "close_time": 1771390799999,
          "quote_volume": 843647.30556,
          "trades": 1817,
          "taker_buy_base": 2996.3,
          "taker_buy_quote": 255255.47192
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 85.11,
          "high": 85.22,
          "low": 84.72,
          "close": 84.85,
          "volume": 5279.002,
          "close_time": 1771394399999,
          "quote_volume": 448451.20609,
          "trades": 1441,
          "taker_buy_base": 2468.718,
          "taker_buy_quote": 209808.91603
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 84.85,
          "high": 85.28,
          "low": 84.77,
          "close": 84.88,
          "volume": 7491.685,
          "close_time": 1771397999999,
          "quote_volume": 637107.97914,
          "trades": 1643,
          "taker_buy_base": 3054.505,
          "taker_buy_quote": 259813.39529
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 84.87,
          "high": 85.39,
          "low": 84.65,
          "close": 85.24,
          "volume": 10488.746,
          "close_time": 1771401599999,
          "quote_volume": 892260.34553,
          "trades": 2166,
          "taker_buy_base": 6282.907,
          "taker_buy_quote": 534410.36475
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 85.23,
          "high": 86.06,
          "low": 85.2,
          "close": 85.43,
          "volume": 18749.972,
          "close_time": 1771405199999,
          "quote_volume": 1604023.36573,
          "trades": 3389,
          "taker_buy_base": 12014.114,
          "taker_buy_quote": 1027934.08746
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 85.44,
          "high": 85.7,
          "low": 85.28,
          "close": 85.28,
          "volume": 11589.425,
          "close_time": 1771408799999,
          "quote_volume": 990816.84735,
          "trades": 1878,
          "taker_buy_base": 5559.264,
          "taker_buy_quote": 475367.3161
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 85.28,
          "high": 85.35,
          "low": 84.11,
          "close": 84.24,
          "volume": 25582.542,
          "close_time": 1771412399999,
          "quote_volume": 2164734.60865,
          "trades": 4616,
          "taker_buy_base": 8891.425,
          "taker_buy_quote": 753060.35639
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 84.23,
          "high": 84.23,
          "low": 82.82,
          "close": 82.84,
          "volume": 43873.441,
          "close_time": 1771415999999,
          "quote_volume": 3659349.91251,
          "trades": 7890,
          "taker_buy_base": 19057.895,
          "taker_buy_quote": 1589506.46561
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 82.85,
          "high": 83.32,
          "low": 82.33,
          "close": 82.97,
          "volume": 51678.765,
          "close_time": 1771419599999,
          "quote_volume": 4284958.76741,
          "trades": 7710,
          "taker_buy_base": 23881.358,
          "taker_buy_quote": 1980527.4977
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 82.98,
          "high": 83.28,
          "low": 82.28,
          "close": 82.61,
          "volume": 46737.63,
          "close_time": 1771423199999,
          "quote_volume": 3871709.99104,
          "trades": 4842,
          "taker_buy_base": 14326.9,
          "taker_buy_quote": 1186563.4577
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 82.6,
          "high": 82.86,
          "low": 81.71,
          "close": 82.53,
          "volume": 71234.109,
          "close_time": 1771426799999,
          "quote_volume": 5870209.50674,
          "trades": 8139,
          "taker_buy_base": 30818.904,
          "taker_buy_quote": 2540608.35082
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 82.53,
          "high": 84.0,
          "low": 82.5,
          "close": 82.98,
          "volume": 69589.236,
          "close_time": 1771430399999,
          "quote_volume": 5784725.54669,
          "trades": 8309,
          "taker_buy_base": 39934.738,
          "taker_buy_quote": 3319771.94652
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 82.97,
          "high": 83.07,
          "low": 82.02,
          "close": 82.28,
          "volume": 41159.803,
          "close_time": 1771433999999,
          "quote_volume": 3389432.83013,
          "trades": 6093,
          "taker_buy_base": 17746.906,
          "taker_buy_quote": 1461673.97509
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 82.28,
          "high": 82.96,
          "low": 82.07,
          "close": 82.16,
          "volume": 20632.887,
          "close_time": 1771437599999,
          "quote_volume": 1701540.20814,
          "trades": 3625,
          "taker_buy_base": 12367.061,
          "taker_buy_quote": 1020086.94184
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 82.17,
          "high": 82.33,
          "low": 80.92,
          "close": 81.26,
          "volume": 64549.076,
          "close_time": 1771441199999,
          "quote_volume": 5258215.90338,
          "trades": 8168,
          "taker_buy_base": 26270.248,
          "taker_buy_quote": 2140819.62361
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 81.25,
          "high": 81.57,
          "low": 80.46,
          "close": 80.9,
          "volume": 50336.245,
          "close_time": 1771444799999,
          "quote_volume": 4074664.89118,
          "trades": 5808,
          "taker_buy_base": 25550.942,
          "taker_buy_quote": 2068910.91919
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 80.9,
          "high": 81.56,
          "low": 80.84,
          "close": 81.3,
          "volume": 30096.781,
          "close_time": 1771448399999,
          "quote_volume": 2445277.08904,
          "trades": 4035,
          "taker_buy_base": 14381.345,
          "taker_buy_quote": 1168424.31634
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 81.3,
          "high": 81.62,
          "low": 80.99,
          "close": 81.24,
          "volume": 31323.758,
          "close_time": 1771451999999,
          "quote_volume": 2544372.12361,
          "trades": 3498,
          "taker_buy_base": 11741.082,
          "taker_buy_quote": 954087.40661
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 81.24,
          "high": 81.52,
          "low": 81.03,
          "close": 81.41,
          "volume": 12864.624,
          "close_time": 1771455599999,
          "quote_volume": 1045844.56525,
          "trades": 2294,
          "taker_buy_base": 7879.634,
          "taker_buy_quote": 640652.62228
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 81.42,
          "high": 81.6,
          "low": 81.21,
          "close": 81.58,
          "volume": 8285.532,
          "close_time": 1771459199999,
          "quote_volume": 674575.00221,
          "trades": 1981,
          "taker_buy_base": 4564.841,
          "taker_buy_quote": 371739.7589
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 81.57,
          "high": 81.7,
          "low": 81.22,
          "close": 81.47,
          "volume": 7030.96,
          "close_time": 1771462799999,
          "quote_volume": 572940.14411,
          "trades": 1781,
          "taker_buy_base": 3198.926,
          "taker_buy_quote": 260723.45571
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 81.47,
          "high": 82.01,
          "low": 81.46,
          "close": 81.86,
          "volume": 9377.254,
          "close_time": 1771466399999,
          "quote_volume": 766947.27508,
          "trades": 2280,
          "taker_buy_base": 6483.052,
          "taker_buy_quote": 530294.95139
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 81.86,
          "high": 82.04,
          "low": 81.31,
          "close": 81.64,
          "volume": 13267.134,
          "close_time": 1771469999999,
          "quote_volume": 1083479.115,
          "trades": 2277,
          "taker_buy_base": 5884.533,
          "taker_buy_quote": 480715.42778
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 81.63,
          "high": 81.9,
          "low": 81.4,
          "close": 81.73,
          "volume": 4674.684,
          "close_time": 1771473599999,
          "quote_volume": 381846.30222,
          "trades": 1374,
          "taker_buy_base": 2474.368,
          "taker_buy_quote": 202162.92718
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 81.73,
          "high": 81.98,
          "low": 81.43,
          "close": 81.47,
          "volume": 13235.064,
          "close_time": 1771477199999,
          "quote_volume": 1081395.59132,
          "trades": 2611,
          "taker_buy_base": 6383.451,
          "taker_buy_quote": 521897.87825
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 81.46,
          "high": 81.94,
          "low": 81.35,
          "close": 81.86,
          "volume": 23143.84,
          "close_time": 1771480799999,
          "quote_volume": 1889479.39285,
          "trades": 4715,
          "taker_buy_base": 16037.729,
          "taker_buy_quote": 1309365.76463
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 81.85,
          "high": 82.47,
          "low": 81.82,
          "close": 82.34,
          "volume": 12992.018,
          "close_time": 1771484399999,
          "quote_volume": 1067769.89251,
          "trades": 2429,
          "taker_buy_base": 9398.589,
          "taker_buy_quote": 772181.65278
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 82.34,
          "high": 82.64,
          "low": 82.04,
          "close": 82.38,
          "volume": 21830.972,
          "close_time": 1771487999999,
          "quote_volume": 1797844.20227,
          "trades": 3440,
          "taker_buy_base": 11090.287,
          "taker_buy_quote": 913645.27822
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 82.38,
          "high": 82.38,
          "low": 81.56,
          "close": 81.7,
          "volume": 16227.844,
          "close_time": 1771491599999,
          "quote_volume": 1330821.23443,
          "trades": 2998,
          "taker_buy_base": 7556.658,
          "taker_buy_quote": 619561.34369
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 81.72,
          "high": 82.0,
          "low": 81.11,
          "close": 81.17,
          "volume": 14558.219,
          "close_time": 1771495199999,
          "quote_volume": 1187579.896,
          "trades": 2787,
          "taker_buy_base": 6488.633,
          "taker_buy_quote": 529530.54846
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 81.18,
          "high": 81.79,
          "low": 80.89,
          "close": 81.49,
          "volume": 20805.17,
          "close_time": 1771498799999,
          "quote_volume": 1694105.01968,
          "trades": 3857,
          "taker_buy_base": 10259.552,
          "taker_buy_quote": 835432.28516
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 81.5,
          "high": 81.87,
          "low": 81.08,
          "close": 81.22,
          "volume": 8510.027,
          "close_time": 1771502399999,
          "quote_volume": 693312.69727,
          "trades": 2359,
          "taker_buy_base": 4257.984,
          "taker_buy_quote": 346846.73109
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 81.22,
          "high": 81.27,
          "low": 80.65,
          "close": 80.77,
          "volume": 20257.604,
          "close_time": 1771505999999,
          "quote_volume": 1641406.82712,
          "trades": 3425,
          "taker_buy_base": 8272.628,
          "taker_buy_quote": 670412.50556
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 80.77,
          "high": 80.89,
          "low": 79.57,
          "close": 79.98,
          "volume": 57481.248,
          "close_time": 1771509599999,
          "quote_volume": 4605083.91493,
          "trades": 10355,
          "taker_buy_base": 23288.387,
          "taker_buy_quote": 1865883.19971
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 79.98,
          "high": 81.31,
          "low": 79.93,
          "close": 80.76,
          "volume": 49776.673,
          "close_time": 1771513199999,
          "quote_volume": 4003706.60999,
          "trades": 10511,
          "taker_buy_base": 25604.975,
          "taker_buy_quote": 2060285.14764
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 80.76,
          "high": 81.28,
          "low": 79.95,
          "close": 80.62,
          "volume": 31986.644,
          "close_time": 1771516799999,
          "quote_volume": 2575687.34238,
          "trades": 7500,
          "taker_buy_base": 14798.87,
          "taker_buy_quote": 1191832.75568
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 80.61,
          "high": 80.93,
          "low": 79.91,
          "close": 80.78,
          "volume": 37960.577,
          "close_time": 1771520399999,
          "quote_volume": 3054122.28049,
          "trades": 7167,
          "taker_buy_base": 19192.1,
          "taker_buy_quote": 1544848.2574
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 80.79,
          "high": 81.99,
          "low": 80.21,
          "close": 80.46,
          "volume": 45508.043,
          "close_time": 1771523999999,
          "quote_volume": 3691181.14263,
          "trades": 8568,
          "taker_buy_base": 24031.013,
          "taker_buy_quote": 1950411.04572
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 80.45,
          "high": 82.01,
          "low": 80.37,
          "close": 81.95,
          "volume": 26293.11,
          "close_time": 1771527599999,
          "quote_volume": 2139156.99043,
          "trades": 6045,
          "taker_buy_base": 15066.543,
          "taker_buy_quote": 1226137.44026
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 81.96,
          "high": 82.18,
          "low": 81.04,
          "close": 81.92,
          "volume": 25168.67,
          "close_time": 1771531199999,
          "quote_volume": 2053700.7509,
          "trades": 4809,
          "taker_buy_base": 13764.782,
          "taker_buy_quote": 1123170.23453
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 81.92,
          "high": 82.36,
          "low": 81.67,
          "close": 82.08,
          "volume": 26490.26,
          "close_time": 1771534799999,
          "quote_volume": 2173364.82003,
          "trades": 5766,
          "taker_buy_base": 12646.431,
          "taker_buy_quote": 1037803.95591
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 82.07,
          "high": 82.16,
          "low": 81.8,
          "close": 82.04,
          "volume": 10711.815,
          "close_time": 1771538399999,
          "quote_volume": 878559.02672,
          "trades": 2089,
          "taker_buy_base": 5045.665,
          "taker_buy_quote": 413905.89871
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 82.04,
          "high": 82.51,
          "low": 81.88,
          "close": 82.31,
          "volume": 16239.619,
          "close_time": 1771541999999,
          "quote_volume": 1334242.1797,
          "trades": 2873,
          "taker_buy_base": 8298.925,
          "taker_buy_quote": 682074.55315
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 82.31,
          "high": 82.52,
          "low": 82.08,
          "close": 82.47,
          "volume": 11354.082,
          "close_time": 1771545599999,
          "quote_volume": 934660.67485,
          "trades": 1940,
          "taker_buy_base": 6271.777,
          "taker_buy_quote": 516384.08176
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 82.46,
          "high": 83.57,
          "low": 82.3,
          "close": 82.87,
          "volume": 35000.642,
          "close_time": 1771549199999,
          "quote_volume": 2908985.57991,
          "trades": 7243,
          "taker_buy_base": 17366.501,
          "taker_buy_quote": 1443539.33175
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 82.87,
          "high": 83.13,
          "low": 82.68,
          "close": 82.99,
          "volume": 15869.951,
          "close_time": 1771552799999,
          "quote_volume": 1316338.81505,
          "trades": 3082,
          "taker_buy_base": 9943.742,
          "taker_buy_quote": 824771.57131
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 83.0,
          "high": 83.3,
          "low": 82.73,
          "close": 82.89,
          "volume": 18933.871,
          "close_time": 1771556399999,
          "quote_volume": 1570663.01686,
          "trades": 2571,
          "taker_buy_base": 8120.678,
          "taker_buy_quote": 674191.13299
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 82.89,
          "high": 83.32,
          "low": 82.81,
          "close": 83.0,
          "volume": 11525.848,
          "close_time": 1771559999999,
          "quote_volume": 957765.81797,
          "trades": 2321,
          "taker_buy_base": 6740.737,
          "taker_buy_quote": 560283.95674
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 83.01,
          "high": 83.07,
          "low": 82.37,
          "close": 82.65,
          "volume": 15609.317,
          "close_time": 1771563599999,
          "quote_volume": 1290769.56869,
          "trades": 2763,
          "taker_buy_base": 6334.809,
          "taker_buy_quote": 523813.60376
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 82.66,
          "high": 83.72,
          "low": 82.48,
          "close": 83.25,
          "volume": 24704.739,
          "close_time": 1771567199999,
          "quote_volume": 2052895.87109,
          "trades": 4458,
          "taker_buy_base": 12062.137,
          "taker_buy_quote": 1002743.22768
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 83.26,
          "high": 83.71,
          "low": 83.12,
          "close": 83.68,
          "volume": 16134.425,
          "close_time": 1771570799999,
          "quote_volume": 1345526.02672,
          "trades": 2825,
          "taker_buy_base": 9007.67,
          "taker_buy_quote": 751642.68879
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 83.7,
          "high": 83.9,
          "low": 83.37,
          "close": 83.43,
          "volume": 15729.49,
          "close_time": 1771574399999,
          "quote_volume": 1315779.74498,
          "trades": 3020,
          "taker_buy_base": 8448.514,
          "taker_buy_quote": 706858.31981
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 83.42,
          "high": 83.77,
          "low": 83.27,
          "close": 83.63,
          "volume": 9270.085,
          "close_time": 1771577999999,
          "quote_volume": 774200.72632,
          "trades": 2240,
          "taker_buy_base": 5304.961,
          "taker_buy_quote": 443067.52494
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 83.62,
          "high": 84.47,
          "low": 83.62,
          "close": 84.18,
          "volume": 34538.468,
          "close_time": 1771581599999,
          "quote_volume": 2909241.14514,
          "trades": 6835,
          "taker_buy_base": 21037.642,
          "taker_buy_quote": 1772073.03266
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 84.16,
          "high": 84.82,
          "low": 84.02,
          "close": 84.06,
          "volume": 28470.68,
          "close_time": 1771585199999,
          "quote_volume": 2403174.04678,
          "trades": 4317,
          "taker_buy_base": 11174.171,
          "taker_buy_quote": 943501.46886
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 84.07,
          "high": 84.22,
          "low": 83.31,
          "close": 83.54,
          "volume": 39299.255,
          "close_time": 1771588799999,
          "quote_volume": 3292709.00268,
          "trades": 5833,
          "taker_buy_base": 11528.397,
          "taker_buy_quote": 966208.41222
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 83.55,
          "high": 84.0,
          "low": 83.28,
          "close": 83.68,
          "volume": 32422.601,
          "close_time": 1771592399999,
          "quote_volume": 2710789.74912,
          "trades": 4523,
          "taker_buy_base": 14471.33,
          "taker_buy_quote": 1210986.11365
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 83.69,
          "high": 83.69,
          "low": 81.74,
          "close": 82.17,
          "volume": 109717.709,
          "close_time": 1771595999999,
          "quote_volume": 9073765.17994,
          "trades": 14817,
          "taker_buy_base": 56306.69,
          "taker_buy_quote": 4664757.79469
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 82.16,
          "high": 83.36,
          "low": 82.09,
          "close": 83.04,
          "volume": 43718.372,
          "close_time": 1771599599999,
          "quote_volume": 3620605.22842,
          "trades": 9739,
          "taker_buy_base": 25962.569,
          "taker_buy_quote": 2150292.16295
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 83.05,
          "high": 84.75,
          "low": 82.65,
          "close": 84.37,
          "volume": 99489.929,
          "close_time": 1771603199999,
          "quote_volume": 8350488.03204,
          "trades": 20230,
          "taker_buy_base": 56141.446,
          "taker_buy_quote": 4712918.10905
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 84.38,
          "high": 84.94,
          "low": 83.75,
          "close": 84.49,
          "volume": 45599.165,
          "close_time": 1771606799999,
          "quote_volume": 3848170.03729,
          "trades": 10036,
          "taker_buy_base": 26919.602,
          "taker_buy_quote": 2272522.53926
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 84.48,
          "high": 84.57,
          "low": 82.81,
          "close": 84.48,
          "volume": 59342.054,
          "close_time": 1771610399999,
          "quote_volume": 4967851.71956,
          "trades": 11565,
          "taker_buy_base": 28026.86,
          "taker_buy_quote": 2347238.12934
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 84.47,
          "high": 85.45,
          "low": 83.95,
          "close": 85.22,
          "volume": 60278.542,
          "close_time": 1771613999999,
          "quote_volume": 5108034.83419,
          "trades": 12042,
          "taker_buy_base": 32324.861,
          "taker_buy_quote": 2740100.35257
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 85.22,
          "high": 85.37,
          "low": 84.36,
          "close": 84.73,
          "volume": 24617.444,
          "close_time": 1771617599999,
          "quote_volume": 2085946.32623,
          "trades": 5593,
          "taker_buy_base": 11923.292,
          "taker_buy_quote": 1010809.49321
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 84.74,
          "high": 85.2,
          "low": 84.4,
          "close": 84.6,
          "volume": 12689.121,
          "close_time": 1771621199999,
          "quote_volume": 1075439.39552,
          "trades": 3830,
          "taker_buy_base": 5936.014,
          "taker_buy_quote": 503143.16351
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 84.6,
          "high": 84.74,
          "low": 84.28,
          "close": 84.53,
          "volume": 15981.552,
          "close_time": 1771624799999,
          "quote_volume": 1350085.42573,
          "trades": 2838,
          "taker_buy_base": 8249.211,
          "taker_buy_quote": 696941.45358
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 84.53,
          "high": 84.74,
          "low": 84.09,
          "close": 84.57,
          "volume": 18666.669,
          "close_time": 1771628399999,
          "quote_volume": 1575957.08845,
          "trades": 3650,
          "taker_buy_base": 7537.586,
          "taker_buy_quote": 636606.62811
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 84.55,
          "high": 84.69,
          "low": 84.28,
          "close": 84.64,
          "volume": 7641.995,
          "close_time": 1771631999999,
          "quote_volume": 645555.79338,
          "trades": 2047,
          "taker_buy_base": 3270.603,
          "taker_buy_quote": 276314.3904
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 84.64,
          "high": 84.73,
          "low": 84.31,
          "close": 84.41,
          "volume": 6315.311,
          "close_time": 1771635599999,
          "quote_volume": 533892.89322,
          "trades": 1759,
          "taker_buy_base": 2319.043,
          "taker_buy_quote": 196088.01514
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 84.41,
          "high": 84.83,
          "low": 84.41,
          "close": 84.65,
          "volume": 4985.093,
          "close_time": 1771639199999,
          "quote_volume": 421930.47925,
          "trades": 1290,
          "taker_buy_base": 3459.479,
          "taker_buy_quote": 292839.57705
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 84.66,
          "high": 84.99,
          "low": 84.52,
          "close": 84.79,
          "volume": 3636.187,
          "close_time": 1771642799999,
          "quote_volume": 308431.58001,
          "trades": 1126,
          "taker_buy_base": 1759.93,
          "taker_buy_quote": 149301.9938
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 84.8,
          "high": 84.81,
          "low": 84.21,
          "close": 84.32,
          "volume": 12248.438,
          "close_time": 1771646399999,
          "quote_volume": 1033642.25423,
          "trades": 2195,
          "taker_buy_base": 6632.636,
          "taker_buy_quote": 559714.80784
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 84.33,
          "high": 84.47,
          "low": 84.12,
          "close": 84.38,
          "volume": 6771.068,
          "close_time": 1771649999999,
          "quote_volume": 570938.37697,
          "trades": 1613,
          "taker_buy_base": 2057.734,
          "taker_buy_quote": 173527.39316
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 84.37,
          "high": 84.55,
          "low": 84.36,
          "close": 84.46,
          "volume": 3652.624,
          "close_time": 1771653599999,
          "quote_volume": 308498.91033,
          "trades": 847,
          "taker_buy_base": 1663.012,
          "taker_buy_quote": 140469.49807
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 84.46,
          "high": 84.76,
          "low": 84.03,
          "close": 84.11,
          "volume": 10860.759,
          "close_time": 1771657199999,
          "quote_volume": 915356.24519,
          "trades": 1876,
          "taker_buy_base": 5063.137,
          "taker_buy_quote": 426716.7483
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 84.1,
          "high": 84.3,
          "low": 83.94,
          "close": 84.2,
          "volume": 9481.874,
          "close_time": 1771660799999,
          "quote_volume": 797664.26363,
          "trades": 1797,
          "taker_buy_base": 4238.814,
          "taker_buy_quote": 356517.50558
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 84.21,
          "high": 84.71,
          "low": 84.18,
          "close": 84.7,
          "volume": 4929.663,
          "close_time": 1771664399999,
          "quote_volume": 416368.78725,
          "trades": 1451,
          "taker_buy_base": 2402.942,
          "taker_buy_quote": 203088.46331
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 84.7,
          "high": 85.17,
          "low": 84.63,
          "close": 84.9,
          "volume": 15976.527,
          "close_time": 1771667999999,
          "quote_volume": 1356361.79692,
          "trades": 2853,
          "taker_buy_base": 6837.81,
          "taker_buy_quote": 580584.10859
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 84.9,
          "high": 85.24,
          "low": 84.87,
          "close": 85.13,
          "volume": 5412.638,
          "close_time": 1771671599999,
          "quote_volume": 460282.0089,
          "trades": 1562,
          "taker_buy_base": 2283.951,
          "taker_buy_quote": 194219.73056
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 85.14,
          "high": 85.67,
          "low": 85.12,
          "close": 85.38,
          "volume": 13221.992,
          "close_time": 1771675199999,
          "quote_volume": 1129304.49685,
          "trades": 2882,
          "taker_buy_base": 7505.698,
          "taker_buy_quote": 641297.68681
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 85.38,
          "high": 85.51,
          "low": 84.99,
          "close": 85.31,
          "volume": 11246.712,
          "close_time": 1771678799999,
          "quote_volume": 958552.87711,
          "trades": 1888,
          "taker_buy_base": 5146.871,
          "taker_buy_quote": 438819.31538
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 85.29,
          "high": 85.94,
          "low": 85.14,
          "close": 85.83,
          "volume": 12273.049,
          "close_time": 1771682399999,
          "quote_volume": 1050252.59603,
          "trades": 2554,
          "taker_buy_base": 7001.868,
          "taker_buy_quote": 599440.22724
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 85.82,
          "high": 86.64,
          "low": 85.6,
          "close": 86.29,
          "volume": 48202.827,
          "close_time": 1771685999999,
          "quote_volume": 4156973.45731,
          "trades": 7943,
          "taker_buy_base": 25083.555,
          "taker_buy_quote": 2163522.35925
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 86.29,
          "high": 86.7,
          "low": 86.16,
          "close": 86.56,
          "volume": 17714.273,
          "close_time": 1771689599999,
          "quote_volume": 1532025.13111,
          "trades": 3866,
          "taker_buy_base": 10792.942,
          "taker_buy_quote": 933540.6898
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 86.56,
          "high": 86.64,
          "low": 85.85,
          "close": 86.12,
          "volume": 19921.907,
          "close_time": 1771693199999,
          "quote_volume": 1715825.46982,
          "trades": 3400,
          "taker_buy_base": 8615.628,
          "taker_buy_quote": 741852.07666
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 86.11,
          "high": 86.43,
          "low": 85.81,
          "close": 86.23,
          "volume": 12098.735,
          "close_time": 1771696799999,
          "quote_volume": 1041606.33921,
          "trades": 2756,
          "taker_buy_base": 6974.89,
          "taker_buy_quote": 600518.72205
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 86.22,
          "high": 86.7,
          "low": 86.17,
          "close": 86.53,
          "volume": 20182.416,
          "close_time": 1771700399999,
          "quote_volume": 1744831.67775,
          "trades": 3031,
          "taker_buy_base": 11764.876,
          "taker_buy_quote": 1017444.58747
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 86.54,
          "high": 86.66,
          "low": 86.16,
          "close": 86.2,
          "volume": 6653.934,
          "close_time": 1771703999999,
          "quote_volume": 575191.44336,
          "trades": 1782,
          "taker_buy_base": 3147.335,
          "taker_buy_quote": 272179.30039
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 86.19,
          "high": 86.19,
          "low": 85.24,
          "close": 85.45,
          "volume": 27482.008,
          "close_time": 1771707599999,
          "quote_volume": 2353786.31107,
          "trades": 4472,
          "taker_buy_base": 11261.133,
          "taker_buy_quote": 964524.64388
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 85.46,
          "high": 85.83,
          "low": 85.35,
          "close": 85.83,
          "volume": 8507.625,
          "close_time": 1771711199999,
          "quote_volume": 728452.15854,
          "trades": 2257,
          "taker_buy_base": 4477.712,
          "taker_buy_quote": 383319.0863
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 85.82,
          "high": 85.88,
          "low": 85.37,
          "close": 85.46,
          "volume": 7507.825,
          "close_time": 1771714799999,
          "quote_volume": 642383.78235,
          "trades": 2217,
          "taker_buy_base": 2905.056,
          "taker_buy_quote": 248722.31613
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 85.45,
          "high": 85.54,
          "low": 85.12,
          "close": 85.16,
          "volume": 8095.604,
          "close_time": 1771718399999,
          "quote_volume": 690401.12044,
          "trades": 1854,
          "taker_buy_base": 2832.939,
          "taker_buy_quote": 241616.04882
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 85.16,
          "high": 85.21,
          "low": 84.74,
          "close": 85.04,
          "volume": 9735.606,
          "close_time": 1771721999999,
          "quote_volume": 827363.14335,
          "trades": 2355,
          "taker_buy_base": 4553.795,
          "taker_buy_quote": 387158.35741
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 85.05,
          "high": 85.4,
          "low": 85.04,
          "close": 85.29,
          "volume": 5486.977,
          "close_time": 1771725599999,
          "quote_volume": 467493.69552,
          "trades": 1561,
          "taker_buy_base": 2510.981,
          "taker_buy_quote": 213950.26807
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 85.29,
          "high": 85.58,
          "low": 84.84,
          "close": 84.94,
          "volume": 17554.224,
          "close_time": 1771729199999,
          "quote_volume": 1493081.01611,
          "trades": 2256,
          "taker_buy_base": 5282.062,
          "taker_buy_quote": 449743.64069
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 84.95,
          "high": 85.14,
          "low": 84.66,
          "close": 85.06,
          "volume": 7719.396,
          "close_time": 1771732799999,
          "quote_volume": 655497.4045,
          "trades": 1928,
          "taker_buy_base": 2675.219,
          "taker_buy_quote": 227308.58584
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 85.04,
          "high": 85.32,
          "low": 84.96,
          "close": 85.14,
          "volume": 8280.342,
          "close_time": 1771736399999,
          "quote_volume": 705009.90428,
          "trades": 1363,
          "taker_buy_base": 6161.114,
          "taker_buy_quote": 524596.81445
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 85.14,
          "high": 85.19,
          "low": 84.77,
          "close": 84.95,
          "volume": 5429.356,
          "close_time": 1771739999999,
          "quote_volume": 461120.27832,
          "trades": 1342,
          "taker_buy_base": 2720.186,
          "taker_buy_quote": 230988.86696
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 84.96,
          "high": 85.31,
          "low": 84.92,
          "close": 85.28,
          "volume": 13190.906,
          "close_time": 1771743599999,
          "quote_volume": 1123490.2751,
          "trades": 1671,
          "taker_buy_base": 8771.289,
          "taker_buy_quote": 747007.18891
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 85.28,
          "high": 85.56,
          "low": 85.11,
          "close": 85.23,
          "volume": 7702.514,
          "close_time": 1771747199999,
          "quote_volume": 657341.00099,
          "trades": 1668,
          "taker_buy_base": 3592.926,
          "taker_buy_quote": 306738.88947
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 85.23,
          "high": 85.23,
          "low": 84.84,
          "close": 84.95,
          "volume": 5094.732,
          "close_time": 1771750799999,
          "quote_volume": 433040.78514,
          "trades": 1331,
          "taker_buy_base": 2524.366,
          "taker_buy_quote": 214577.32086
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 84.95,
          "high": 85.16,
          "low": 84.92,
          "close": 85.01,
          "volume": 7810.661,
          "close_time": 1771754399999,
          "quote_volume": 664139.50557,
          "trades": 1500,
          "taker_buy_base": 6530.74,
          "taker_buy_quote": 555271.32902
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 85.01,
          "high": 85.28,
          "low": 84.98,
          "close": 85.19,
          "volume": 23612.379,
          "close_time": 1771757999999,
          "quote_volume": 2011397.0635,
          "trades": 1533,
          "taker_buy_base": 10269.107,
          "taker_buy_quote": 874499.06615
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 85.2,
          "high": 85.44,
          "low": 85.15,
          "close": 85.25,
          "volume": 5395.834,
          "close_time": 1771761599999,
          "quote_volume": 460371.21221,
          "trades": 1401,
          "taker_buy_base": 3820.948,
          "taker_buy_quote": 326032.37058
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 85.24,
          "high": 85.3,
          "low": 84.31,
          "close": 84.44,
          "volume": 17125.152,
          "close_time": 1771765199999,
          "quote_volume": 1449775.08602,
          "trades": 3494,
          "taker_buy_base": 7824.768,
          "taker_buy_quote": 662527.25813
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 84.44,
          "high": 84.6,
          "low": 83.49,
          "close": 83.96,
          "volume": 135974.689,
          "close_time": 1771768799999,
          "quote_volume": 11381060.75918,
          "trades": 6257,
          "taker_buy_base": 81959.653,
          "taker_buy_quote": 6850369.04512
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 83.97,
          "high": 84.04,
          "low": 83.38,
          "close": 83.64,
          "volume": 18925.838,
          "close_time": 1771772399999,
          "quote_volume": 1584454.73999,
          "trades": 4202,
          "taker_buy_base": 9272.981,
          "taker_buy_quote": 776497.87153
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 83.63,
          "high": 83.7,
          "low": 82.97,
          "close": 83.47,
          "volume": 29143.835,
          "close_time": 1771775999999,
          "quote_volume": 2428820.6069,
          "trades": 5730,
          "taker_buy_base": 12811.841,
          "taker_buy_quote": 1068082.07457
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 83.47,
          "high": 83.6,
          "low": 83.18,
          "close": 83.54,
          "volume": 5389.152,
          "close_time": 1771779599999,
          "quote_volume": 449204.94995,
          "trades": 1608,
          "taker_buy_base": 2282.206,
          "taker_buy_quote": 190255.32942
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 83.56,
          "high": 83.57,
          "low": 82.78,
          "close": 83.02,
          "volume": 16330.378,
          "close_time": 1771783199999,
          "quote_volume": 1356350.89061,
          "trades": 3227,
          "taker_buy_base": 7301.773,
          "taker_buy_quote": 606459.25493
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 83.02,
          "high": 83.26,
          "low": 82.93,
          "close": 83.2,
          "volume": 10429.651,
          "close_time": 1771786799999,
          "quote_volume": 866660.42915,
          "trades": 1872,
          "taker_buy_base": 7444.083,
          "taker_buy_quote": 618587.34787
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 83.2,
          "high": 83.39,
          "low": 83.01,
          "close": 83.27,
          "volume": 5331.309,
          "close_time": 1771790399999,
          "quote_volume": 443749.77596,
          "trades": 1283,
          "taker_buy_base": 3856.293,
          "taker_buy_quote": 321041.7621
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 83.27,
          "high": 83.34,
          "low": 82.91,
          "close": 82.98,
          "volume": 8433.016,
          "close_time": 1771793999999,
          "quote_volume": 700918.77554,
          "trades": 1950,
          "taker_buy_base": 3136.648,
          "taker_buy_quote": 260833.58735
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 82.99,
          "high": 83.55,
          "low": 82.99,
          "close": 83.47,
          "volume": 8149.706,
          "close_time": 1771797599999,
          "quote_volume": 678722.17745,
          "trades": 1697,
          "taker_buy_base": 5619.114,
          "taker_buy_quote": 468088.65666
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 83.47,
          "high": 83.68,
          "low": 83.07,
          "close": 83.56,
          "volume": 18713.333,
          "close_time": 1771801199999,
          "quote_volume": 1561233.41823,
          "trades": 2603,
          "taker_buy_base": 11388.667,
          "taker_buy_quote": 950436.4879
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 83.56,
          "high": 83.62,
          "low": 82.43,
          "close": 82.75,
          "volume": 24705.773,
          "close_time": 1771804799999,
          "quote_volume": 2048829.1035,
          "trades": 5768,
          "taker_buy_base": 12216.616,
          "taker_buy_quote": 1013212.42564
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 82.76,
          "high": 82.81,
          "low": 81.3,
          "close": 81.36,
          "volume": 24060.223,
          "close_time": 1771808399999,
          "quote_volume": 1975234.25678,
          "trades": 5611,
          "taker_buy_base": 11772.001,
          "taker_buy_quote": 966137.67995
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 81.36,
          "high": 81.36,
          "low": 77.47,
          "close": 77.97,
          "volume": 194222.112,
          "close_time": 1771811999999,
          "quote_volume": 15333394.86421,
          "trades": 28408,
          "taker_buy_base": 105115.523,
          "taker_buy_quote": 8300679.02188
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 77.95,
          "high": 78.42,
          "low": 77.51,
          "close": 77.85,
          "volume": 40638.031,
          "close_time": 1771815599999,
          "quote_volume": 3168957.10819,
          "trades": 4918,
          "taker_buy_base": 22050.393,
          "taker_buy_quote": 1719692.46873
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 77.84,
          "high": 78.29,
          "low": 77.28,
          "close": 77.65,
          "volume": 35923.496,
          "close_time": 1771819199999,
          "quote_volume": 2792444.33797,
          "trades": 4549,
          "taker_buy_base": 16856.082,
          "taker_buy_quote": 1310324.29143
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 77.65,
          "high": 77.72,
          "low": 77.14,
          "close": 77.37,
          "volume": 31712.272,
          "close_time": 1771822799999,
          "quote_volume": 2457281.7048,
          "trades": 3793,
          "taker_buy_base": 17892.703,
          "taker_buy_quote": 1386704.93145
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 77.37,
          "high": 78.05,
          "low": 77.32,
          "close": 77.83,
          "volume": 40811.855,
          "close_time": 1771826399999,
          "quote_volume": 3172668.13949,
          "trades": 4898,
          "taker_buy_base": 26591.883,
          "taker_buy_quote": 2066669.92123
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 77.84,
          "high": 79.16,
          "low": 77.68,
          "close": 79.08,
          "volume": 43951.992,
          "close_time": 1771829999999,
          "quote_volume": 3458330.51368,
          "trades": 6066,
          "taker_buy_base": 25689.451,
          "taker_buy_quote": 2021500.27449
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 79.07,
          "high": 79.68,
          "low": 78.92,
          "close": 79.39,
          "volume": 25303.72,
          "close_time": 1771833599999,
          "quote_volume": 2006429.66548,
          "trades": 3637,
          "taker_buy_base": 14842.632,
          "taker_buy_quote": 1176623.20072
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 79.38,
          "high": 79.39,
          "low": 78.53,
          "close": 78.77,
          "volume": 24774.125,
          "close_time": 1771837199999,
          "quote_volume": 1953888.51912,
          "trades": 2899,
          "taker_buy_base": 12626.013,
          "taker_buy_quote": 995769.05043
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 78.78,
          "high": 80.54,
          "low": 78.78,
          "close": 80.45,
          "volume": 59672.288,
          "close_time": 1771840799999,
          "quote_volume": 4763859.22923,
          "trades": 6462,
          "taker_buy_base": 35355.384,
          "taker_buy_quote": 2821992.5716
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 80.46,
          "high": 80.67,
          "low": 80.1,
          "close": 80.26,
          "volume": 22434.847,
          "close_time": 1771844399999,
          "quote_volume": 1803109.27322,
          "trades": 3695,
          "taker_buy_base": 12226.627,
          "taker_buy_quote": 982639.63795
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 80.27,
          "high": 80.53,
          "low": 79.97,
          "close": 80.04,
          "volume": 13269.54,
          "close_time": 1771847999999,
          "quote_volume": 1064779.63872,
          "trades": 1850,
          "taker_buy_base": 5829.984,
          "taker_buy_quote": 467864.63658
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 80.07,
          "high": 80.96,
          "low": 79.87,
          "close": 80.71,
          "volume": 54310.69,
          "close_time": 1771851599999,
          "quote_volume": 4366764.84986,
          "trades": 5406,
          "taker_buy_base": 27206.377,
          "taker_buy_quote": 2188234.12407
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 80.72,
          "high": 81.12,
          "low": 80.44,
          "close": 80.53,
          "volume": 44908.407,
          "close_time": 1771855199999,
          "quote_volume": 3625048.49732,
          "trades": 7016,
          "taker_buy_base": 27965.012,
          "taker_buy_quote": 2257795.80357
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 80.53,
          "high": 80.8,
          "low": 79.41,
          "close": 80.12,
          "volume": 48359.021,
          "close_time": 1771858799999,
          "quote_volume": 3881394.11655,
          "trades": 7070,
          "taker_buy_base": 21726.523,
          "taker_buy_quote": 1743673.21177
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 80.15,
          "high": 80.31,
          "low": 79.18,
          "close": 79.4,
          "volume": 53437.937,
          "close_time": 1771862399999,
          "quote_volume": 4263408.85362,
          "trades": 5783,
          "taker_buy_base": 29142.301,
          "taker_buy_quote": 2325100.6099
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 79.39,
          "high": 79.8,
          "low": 78.63,
          "close": 78.97,
          "volume": 74321.7,
          "close_time": 1771865999999,
          "quote_volume": 5880487.92478,
          "trades": 6405,
          "taker_buy_base": 34891.708,
          "taker_buy_quote": 2760849.94512
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 78.97,
          "high": 79.14,
          "low": 77.26,
          "close": 78.31,
          "volume": 57846.305,
          "close_time": 1771869599999,
          "quote_volume": 4522868.50905,
          "trades": 7859,
          "taker_buy_base": 28748.252,
          "taker_buy_quote": 2246270.99811
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 78.31,
          "high": 79.29,
          "low": 78.03,
          "close": 78.63,
          "volume": 49408.003,
          "close_time": 1771873199999,
          "quote_volume": 3880048.46323,
          "trades": 4899,
          "taker_buy_base": 26908.506,
          "taker_buy_quote": 2111951.55521
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 78.63,
          "high": 78.92,
          "low": 77.97,
          "close": 78.28,
          "volume": 38707.528,
          "close_time": 1771876799999,
          "quote_volume": 3033751.87159,
          "trades": 5423,
          "taker_buy_base": 17602.492,
          "taker_buy_quote": 1379965.37613
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 78.28,
          "high": 78.53,
          "low": 77.84,
          "close": 78.3,
          "volume": 49747.048,
          "close_time": 1771880399999,
          "quote_volume": 3893010.63496,
          "trades": 4013,
          "taker_buy_base": 25403.354,
          "taker_buy_quote": 1988511.08439
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 78.28,
          "high": 78.7,
          "low": 78.18,
          "close": 78.37,
          "volume": 33159.165,
          "close_time": 1771883999999,
          "quote_volume": 2599564.70296,
          "trades": 3345,
          "taker_buy_base": 18541.202,
          "taker_buy_quote": 1453627.2289
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 78.37,
          "high": 78.91,
          "low": 78.25,
          "close": 78.25,
          "volume": 34214.41,
          "close_time": 1771887599999,
          "quote_volume": 2692396.45225,
          "trades": 6196,
          "taker_buy_base": 17514.5,
          "taker_buy_quote": 1378912.24282
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 78.25,
          "high": 78.52,
          "low": 77.61,
          "close": 77.89,
          "volume": 31009.552,
          "close_time": 1771891199999,
          "quote_volume": 2424077.11589,
          "trades": 6347,
          "taker_buy_base": 18874.603,
          "taker_buy_quote": 1475294.35576
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 77.88,
          "high": 78.5,
          "low": 77.87,
          "close": 78.43,
          "volume": 9515.16,
          "close_time": 1771894799999,
          "quote_volume": 744347.80196,
          "trades": 2500,
          "taker_buy_base": 6282.68,
          "taker_buy_quote": 491434.90464
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 78.42,
          "high": 78.42,
          "low": 75.71,
          "close": 77.64,
          "volume": 106029.599,
          "close_time": 1771898399999,
          "quote_volume": 8162914.8863,
          "trades": 14740,
          "taker_buy_base": 50697.175,
          "taker_buy_quote": 3902431.60389
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 77.64,
          "high": 78.42,
          "low": 77.5,
          "close": 77.62,
          "volume": 21574.154,
          "close_time": 1771901999999,
          "quote_volume": 1678753.25529,
          "trades": 4411,
          "taker_buy_base": 12319.394,
          "taker_buy_quote": 958905.51568
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 77.61,
          "high": 77.61,
          "low": 76.47,
          "close": 76.84,
          "volume": 43271.034,
          "close_time": 1771905599999,
          "quote_volume": 3332024.37084,
          "trades": 7204,
          "taker_buy_base": 16827.072,
          "taker_buy_quote": 1295726.67704
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 76.85,
          "high": 77.04,
          "low": 76.08,
          "close": 76.83,
          "volume": 32017.228,
          "close_time": 1771909199999,
          "quote_volume": 2452649.4583,
          "trades": 4371,
          "taker_buy_base": 14068.482,
          "taker_buy_quote": 1077736.93607
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 76.83,
          "high": 77.32,
          "low": 76.19,
          "close": 76.62,
          "volume": 30996.005,
          "close_time": 1771912799999,
          "quote_volume": 2375403.47858,
          "trades": 3986,
          "taker_buy_base": 12875.034,
          "taker_buy_quote": 987730.46243
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 76.61,
          "high": 76.91,
          "low": 76.36,
          "close": 76.57,
          "volume": 19691.324,
          "close_time": 1771916399999,
          "quote_volume": 1508780.52295,
          "trades": 3444,
          "taker_buy_base": 8163.603,
          "taker_buy_quote": 625828.32304
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 76.57,
          "high": 77.21,
          "low": 76.48,
          "close": 76.83,
          "volume": 30770.812,
          "close_time": 1771919999999,
          "quote_volume": 2366421.89767,
          "trades": 3920,
          "taker_buy_base": 17156.454,
          "taker_buy_quote": 1319690.65524
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 76.83,
          "high": 77.18,
          "low": 76.48,
          "close": 77.02,
          "volume": 16252.844,
          "close_time": 1771923599999,
          "quote_volume": 1248531.33844,
          "trades": 3473,
          "taker_buy_base": 8918.026,
          "taker_buy_quote": 685387.60375
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 77.01,
          "high": 77.11,
          "low": 75.96,
          "close": 76.63,
          "volume": 19808.316,
          "close_time": 1771927199999,
          "quote_volume": 1515020.98737,
          "trades": 3237,
          "taker_buy_base": 9812.541,
          "taker_buy_quote": 751121.82697
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 76.64,
          "high": 76.81,
          "low": 76.41,
          "close": 76.75,
          "volume": 12462.753,
          "close_time": 1771930799999,
          "quote_volume": 955032.04087,
          "trades": 2694,
          "taker_buy_base": 7890.822,
          "taker_buy_quote": 604679.33841
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 76.74,
          "high": 76.89,
          "low": 76.49,
          "close": 76.76,
          "volume": 17080.179,
          "close_time": 1771934399999,
          "quote_volume": 1309952.61949,
          "trades": 2641,
          "taker_buy_base": 7661.51,
          "taker_buy_quote": 587673.26781
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 76.77,
          "high": 77.03,
          "low": 76.5,
          "close": 76.59,
          "volume": 18114.666,
          "close_time": 1771937999999,
          "quote_volume": 1390664.58196,
          "trades": 2974,
          "taker_buy_base": 8737.599,
          "taker_buy_quote": 671164.67408
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 76.59,
          "high": 76.79,
          "low": 76.01,
          "close": 76.55,
          "volume": 32204.568,
          "close_time": 1771941599999,
          "quote_volume": 2463013.85258,
          "trades": 4928,
          "taker_buy_base": 15931.187,
          "taker_buy_quote": 1219056.917
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 76.54,
          "high": 77.43,
          "low": 75.61,
          "close": 76.87,
          "volume": 66545.891,
          "close_time": 1771945199999,
          "quote_volume": 5094057.91043,
          "trades": 10845,
          "taker_buy_base": 32432.075,
          "taker_buy_quote": 2484254.79606
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 76.88,
          "high": 77.48,
          "low": 76.59,
          "close": 77.29,
          "volume": 41586.176,
          "close_time": 1771948799999,
          "quote_volume": 3206795.70183,
          "trades": 5351,
          "taker_buy_base": 19657.787,
          "taker_buy_quote": 1515577.32852
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 77.29,
          "high": 78.25,
          "low": 77.23,
          "close": 78.14,
          "volume": 158754.855,
          "close_time": 1771952399999,
          "quote_volume": 12373637.05544,
          "trades": 9221,
          "taker_buy_base": 53938.728,
          "taker_buy_quote": 4202394.46842
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 78.16,
          "high": 78.5,
          "low": 77.79,
          "close": 77.98,
          "volume": 41941.742,
          "close_time": 1771955999999,
          "quote_volume": 3279022.4701,
          "trades": 5842,
          "taker_buy_base": 23383.268,
          "taker_buy_quote": 1828516.91801
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 77.97,
          "high": 78.34,
          "low": 77.58,
          "close": 78.19,
          "volume": 20152.19,
          "close_time": 1771959599999,
          "quote_volume": 1572526.45599,
          "trades": 3777,
          "taker_buy_base": 10669.787,
          "taker_buy_quote": 832908.27316
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 78.19,
          "high": 78.52,
          "low": 77.89,
          "close": 78.37,
          "volume": 23967.434,
          "close_time": 1771963199999,
          "quote_volume": 1875754.61837,
          "trades": 3484,
          "taker_buy_base": 11931.351,
          "taker_buy_quote": 933690.62273
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 78.39,
          "high": 78.89,
          "low": 78.34,
          "close": 78.68,
          "volume": 24741.512,
          "close_time": 1771966799999,
          "quote_volume": 1945465.58873,
          "trades": 4531,
          "taker_buy_base": 13694.445,
          "taker_buy_quote": 1076722.38772
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 78.67,
          "high": 78.73,
          "low": 78.14,
          "close": 78.55,
          "volume": 29484.839,
          "close_time": 1771970399999,
          "quote_volume": 2311507.53669,
          "trades": 4057,
          "taker_buy_base": 13962.909,
          "taker_buy_quote": 1094650.51331
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 78.56,
          "high": 79.38,
          "low": 78.45,
          "close": 79.06,
          "volume": 17900.243,
          "close_time": 1771973999999,
          "quote_volume": 1413526.34731,
          "trades": 3936,
          "taker_buy_base": 7791.42,
          "taker_buy_quote": 615259.44576
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 79.08,
          "high": 79.62,
          "low": 78.66,
          "close": 78.99,
          "volume": 22018.222,
          "close_time": 1771977599999,
          "quote_volume": 1743271.74618,
          "trades": 3822,
          "taker_buy_base": 13282.992,
          "taker_buy_quote": 1052489.28403
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 79.0,
          "high": 79.43,
          "low": 78.75,
          "close": 79.21,
          "volume": 10635.5,
          "close_time": 1771981199999,
          "quote_volume": 841288.77099,
          "trades": 2472,
          "taker_buy_base": 5278.715,
          "taker_buy_quote": 417793.18783
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 79.21,
          "high": 82.58,
          "low": 79.13,
          "close": 82.0,
          "volume": 121526.945,
          "close_time": 1771984799999,
          "quote_volume": 9883203.95447,
          "trades": 18308,
          "taker_buy_base": 60606.841,
          "taker_buy_quote": 4917204.46317
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 82.02,
          "high": 82.98,
          "low": 82.02,
          "close": 82.47,
          "volume": 57814.881,
          "close_time": 1771988399999,
          "quote_volume": 4768421.8052,
          "trades": 7840,
          "taker_buy_base": 33360.901,
          "taker_buy_quote": 2751542.64256
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 82.47,
          "high": 82.57,
          "low": 81.59,
          "close": 81.74,
          "volume": 39732.709,
          "close_time": 1771991999999,
          "quote_volume": 3253117.38596,
          "trades": 4550,
          "taker_buy_base": 16431.814,
          "taker_buy_quote": 1345122.58893
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 81.75,
          "high": 82.42,
          "low": 81.28,
          "close": 81.95,
          "volume": 40376.804,
          "close_time": 1771995599999,
          "quote_volume": 3308519.68897,
          "trades": 5033,
          "taker_buy_base": 20280.942,
          "taker_buy_quote": 1661782.00176
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 81.96,
          "high": 82.18,
          "low": 80.98,
          "close": 81.29,
          "volume": 44713.362,
          "close_time": 1771999199999,
          "quote_volume": 3644987.1271,
          "trades": 5901,
          "taker_buy_base": 22972.237,
          "taker_buy_quote": 1873126.48559
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 81.29,
          "high": 81.89,
          "low": 81.16,
          "close": 81.57,
          "volume": 24715.353,
          "close_time": 1772002799999,
          "quote_volume": 2015051.19428,
          "trades": 3057,
          "taker_buy_base": 11218.816,
          "taker_buy_quote": 915064.07866
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 81.57,
          "high": 82.41,
          "low": 81.49,
          "close": 82.18,
          "volume": 22809.146,
          "close_time": 1772006399999,
          "quote_volume": 1871563.99896,
          "trades": 3319,
          "taker_buy_base": 13955.677,
          "taker_buy_quote": 1144983.94524
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 82.19,
          "high": 82.55,
          "low": 81.92,
          "close": 82.48,
          "volume": 17966.331,
          "close_time": 1772009999999,
          "quote_volume": 1478681.18955,
          "trades": 3342,
          "taker_buy_base": 10842.949,
          "taker_buy_quote": 892472.41146
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 82.49,
          "high": 82.69,
          "low": 82.21,
          "close": 82.54,
          "volume": 13854.279,
          "close_time": 1772013599999,
          "quote_volume": 1142366.87444,
          "trades": 3005,
          "taker_buy_base": 6789.397,
          "taker_buy_quote": 559939.5753
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 82.54,
          "high": 82.94,
          "low": 82.46,
          "close": 82.54,
          "volume": 27447.198,
          "close_time": 1772017199999,
          "quote_volume": 2269119.59437,
          "trades": 3885,
          "taker_buy_base": 20309.948,
          "taker_buy_quote": 1679071.26812
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 82.54,
          "high": 83.41,
          "low": 82.31,
          "close": 83.38,
          "volume": 28092.766,
          "close_time": 1772020799999,
          "quote_volume": 2329425.8978,
          "trades": 4561,
          "taker_buy_base": 14568.938,
          "taker_buy_quote": 1208837.17664
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 83.37,
          "high": 84.09,
          "low": 82.89,
          "close": 83.67,
          "volume": 43220.676,
          "close_time": 1772024399999,
          "quote_volume": 3608614.24685,
          "trades": 6005,
          "taker_buy_base": 22938.705,
          "taker_buy_quote": 1915109.31063
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 83.68,
          "high": 84.44,
          "low": 83.38,
          "close": 83.83,
          "volume": 39381.492,
          "close_time": 1772027999999,
          "quote_volume": 3302017.26662,
          "trades": 7006,
          "taker_buy_base": 22200.47,
          "taker_buy_quote": 1861765.86591
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 83.83,
          "high": 85.79,
          "low": 83.8,
          "close": 85.64,
          "volume": 82276.679,
          "close_time": 1772031599999,
          "quote_volume": 6971193.86593,
          "trades": 11587,
          "taker_buy_base": 49886.242,
          "taker_buy_quote": 4224915.58247
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 85.62,
          "high": 86.46,
          "low": 85.03,
          "close": 85.99,
          "volume": 83283.385,
          "close_time": 1772035199999,
          "quote_volume": 7141483.42995,
          "trades": 11314,
          "taker_buy_base": 46738.058,
          "taker_buy_quote": 4007981.93269
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 85.99,
          "high": 87.71,
          "low": 85.97,
          "close": 87.56,
          "volume": 74474.135,
          "close_time": 1772038799999,
          "quote_volume": 6477639.10317,
          "trades": 12980,
          "taker_buy_base": 39315.773,
          "taker_buy_quote": 3418400.20346
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 87.56,
          "high": 88.95,
          "low": 87.41,
          "close": 88.58,
          "volume": 79707.688,
          "close_time": 1772042399999,
          "quote_volume": 7034572.793,
          "trades": 13209,
          "taker_buy_base": 47194.346,
          "taker_buy_quote": 4166517.98274
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 88.57,
          "high": 89.19,
          "low": 88.01,
          "close": 88.96,
          "volume": 54799.464,
          "close_time": 1772045999999,
          "quote_volume": 4856328.59041,
          "trades": 9532,
          "taker_buy_base": 27373.743,
          "taker_buy_quote": 2425467.26611
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 88.97,
          "high": 89.67,
          "low": 88.37,
          "close": 89.44,
          "volume": 54300.884,
          "close_time": 1772049599999,
          "quote_volume": 4835873.20168,
          "trades": 9156,
          "taker_buy_base": 25871.879,
          "taker_buy_quote": 2305873.05806
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 89.45,
          "high": 90.13,
          "low": 88.98,
          "close": 89.42,
          "volume": 82310.85,
          "close_time": 1772053199999,
          "quote_volume": 7367333.37634,
          "trades": 10935,
          "taker_buy_base": 48436.055,
          "taker_buy_quote": 4336074.58098
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 89.41,
          "high": 92.13,
          "low": 89.4,
          "close": 89.86,
          "volume": 130612.224,
          "close_time": 1772056799999,
          "quote_volume": 11833024.17638,
          "trades": 22600,
          "taker_buy_base": 76480.638,
          "taker_buy_quote": 6925593.34092
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 89.87,
          "high": 90.56,
          "low": 88.35,
          "close": 89.13,
          "volume": 73834.29,
          "close_time": 1772060399999,
          "quote_volume": 6613617.01051,
          "trades": 11319,
          "taker_buy_base": 41259.827,
          "taker_buy_quote": 3699666.67646
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 89.12,
          "high": 89.34,
          "low": 87.09,
          "close": 88.06,
          "volume": 53574.102,
          "close_time": 1772063999999,
          "quote_volume": 4721891.00932,
          "trades": 11071,
          "taker_buy_base": 23055.434,
          "taker_buy_quote": 2030737.87474
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 88.05,
          "high": 89.28,
          "low": 87.83,
          "close": 88.62,
          "volume": 79714.658,
          "close_time": 1772067599999,
          "quote_volume": 7064655.84209,
          "trades": 12433,
          "taker_buy_base": 38736.469,
          "taker_buy_quote": 3432224.53896
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 88.62,
          "high": 89.16,
          "low": 88.23,
          "close": 88.43,
          "volume": 43293.84,
          "close_time": 1772071199999,
          "quote_volume": 3840438.91838,
          "trades": 6780,
          "taker_buy_base": 19224.214,
          "taker_buy_quote": 1706049.16372
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 88.44,
          "high": 88.49,
          "low": 87.55,
          "close": 88.21,
          "volume": 31560.134,
          "close_time": 1772074799999,
          "quote_volume": 2775681.29287,
          "trades": 6463,
          "taker_buy_base": 19138.636,
          "taker_buy_quote": 1683391.34507
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 88.21,
          "high": 88.37,
          "low": 87.79,
          "close": 87.96,
          "volume": 12335.74,
          "close_time": 1772078399999,
          "quote_volume": 1086121.78616,
          "trades": 3116,
          "taker_buy_base": 5021.271,
          "taker_buy_quote": 442146.11189
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 87.95,
          "high": 89.05,
          "low": 87.85,
          "close": 88.75,
          "volume": 12801.154,
          "close_time": 1772081999999,
          "quote_volume": 1134149.5729,
          "trades": 2969,
          "taker_buy_base": 7437.14,
          "taker_buy_quote": 658886.98969
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 88.74,
          "high": 88.74,
          "low": 87.24,
          "close": 87.78,
          "volume": 32275.021,
          "close_time": 1772085599999,
          "quote_volume": 2829211.40548,
          "trades": 6303,
          "taker_buy_base": 18498.108,
          "taker_buy_quote": 1621147.72101
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 87.77,
          "high": 88.01,
          "low": 87.38,
          "close": 87.65,
          "volume": 17148.419,
          "close_time": 1772089199999,
          "quote_volume": 1503507.0557,
          "trades": 3423,
          "taker_buy_base": 7823.853,
          "taker_buy_quote": 686050.07102
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 87.64,
          "high": 87.88,
          "low": 87.23,
          "close": 87.25,
          "volume": 11308.022,
          "close_time": 1772092799999,
          "quote_volume": 989868.98187,
          "trades": 2980,
          "taker_buy_base": 5305.854,
          "taker_buy_quote": 464692.56608
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 87.26,
          "high": 87.88,
          "low": 87.26,
          "close": 87.31,
          "volume": 16203.877,
          "close_time": 1772096399999,
          "quote_volume": 1418132.18866,
          "trades": 4131,
          "taker_buy_base": 8392.315,
          "taker_buy_quote": 734700.10612
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 87.3,
          "high": 88.68,
          "low": 87.23,
          "close": 88.34,
          "volume": 31816.148,
          "close_time": 1772099999999,
          "quote_volume": 2806434.95503,
          "trades": 4435,
          "taker_buy_base": 20614.136,
          "taker_buy_quote": 1817930.99666
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 88.34,
          "high": 88.59,
          "low": 87.3,
          "close": 87.49,
          "volume": 24833.61,
          "close_time": 1772103599999,
          "quote_volume": 2180323.70294,
          "trades": 5078,
          "taker_buy_base": 13062.988,
          "taker_buy_quote": 1146794.67458
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 87.48,
          "high": 87.63,
          "low": 86.61,
          "close": 86.81,
          "volume": 26943.901,
          "close_time": 1772107199999,
          "quote_volume": 2342930.37552,
          "trades": 5612,
          "taker_buy_base": 13408.19,
          "taker_buy_quote": 1165736.7459
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 86.82,
          "high": 87.8,
          "low": 86.73,
          "close": 87.7,
          "volume": 18452.135,
          "close_time": 1772110799999,
          "quote_volume": 1612536.96296,
          "trades": 3633,
          "taker_buy_base": 8026.778,
          "taker_buy_quote": 701354.33329
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 87.69,
          "high": 88.08,
          "low": 87.49,
          "close": 87.63,
          "volume": 20063.118,
          "close_time": 1772114399999,
          "quote_volume": 1759754.3828,
          "trades": 3894,
          "taker_buy_base": 8876.211,
          "taker_buy_quote": 778519.46546
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 87.64,
          "high": 88.27,
          "low": 86.31,
          "close": 87.01,
          "volume": 56599.626,
          "close_time": 1772117999999,
          "quote_volume": 4942813.32404,
          "trades": 13310,
          "taker_buy_base": 26579.428,
          "taker_buy_quote": 2321044.98067
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 87.02,
          "high": 87.09,
          "low": 85.27,
          "close": 86.57,
          "volume": 98442.022,
          "close_time": 1772121599999,
          "quote_volume": 8481259.66643,
          "trades": 16470,
          "taker_buy_base": 44501.333,
          "taker_buy_quote": 3832133.82097
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 86.58,
          "high": 86.76,
          "low": 84.34,
          "close": 84.59,
          "volume": 69803.612,
          "close_time": 1772125199999,
          "quote_volume": 5955168.16831,
          "trades": 15142,
          "taker_buy_base": 29670.526,
          "taker_buy_quote": 2530566.67566
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 84.59,
          "high": 85.35,
          "low": 84.51,
          "close": 84.92,
          "volume": 33685.245,
          "close_time": 1772128799999,
          "quote_volume": 2865425.13228,
          "trades": 7201,
          "taker_buy_base": 17557.486,
          "taker_buy_quote": 1493668.61865
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 84.91,
          "high": 85.7,
          "low": 84.48,
          "close": 85.39,
          "volume": 33716.72,
          "close_time": 1772132399999,
          "quote_volume": 2870543.50863,
          "trades": 5865,
          "taker_buy_base": 19395.873,
          "taker_buy_quote": 1651523.22437
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 85.38,
          "high": 86.67,
          "low": 85.34,
          "close": 86.47,
          "volume": 49400.998,
          "close_time": 1772135999999,
          "quote_volume": 4256077.51528,
          "trades": 9408,
          "taker_buy_base": 29149.139,
          "taker_buy_quote": 2511507.22425
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 86.47,
          "high": 86.87,
          "low": 85.86,
          "close": 86.05,
          "volume": 32479.291,
          "close_time": 1772139599999,
          "quote_volume": 2804942.86294,
          "trades": 6875,
          "taker_buy_base": 15799.441,
          "taker_buy_quote": 1364752.92436
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 86.03,
          "high": 86.28,
          "low": 85.73,
          "close": 85.95,
          "volume": 15616.72,
          "close_time": 1772143199999,
          "quote_volume": 1343561.14975,
          "trades": 3326,
          "taker_buy_base": 7934.324,
          "taker_buy_quote": 682677.4656
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 85.94,
          "high": 86.26,
          "low": 85.8,
          "close": 86.15,
          "volume": 11619.871,
          "close_time": 1772146799999,
          "quote_volume": 1000132.1038,
          "trades": 2105,
          "taker_buy_base": 5091.046,
          "taker_buy_quote": 438260.62693
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 86.14,
          "high": 86.15,
          "low": 85.77,
          "close": 85.91,
          "volume": 10718.702,
          "close_time": 1772150399999,
          "quote_volume": 921161.56924,
          "trades": 2861,
          "taker_buy_base": 5270.959,
          "taker_buy_quote": 453032.18088
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 85.9,
          "high": 86.03,
          "low": 85.19,
          "close": 85.83,
          "volume": 17500.19,
          "close_time": 1772153999999,
          "quote_volume": 1498519.42783,
          "trades": 4409,
          "taker_buy_base": 8563.914,
          "taker_buy_quote": 733252.13814
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 85.84,
          "high": 86.15,
          "low": 85.31,
          "close": 86.13,
          "volume": 22146.992,
          "close_time": 1772157599999,
          "quote_volume": 1898255.73603,
          "trades": 4716,
          "taker_buy_base": 9593.209,
          "taker_buy_quote": 822703.55015
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 86.14,
          "high": 86.81,
          "low": 85.94,
          "close": 86.58,
          "volume": 15978.143,
          "close_time": 1772161199999,
          "quote_volume": 1381969.5056,
          "trades": 3493,
          "taker_buy_base": 6368.42,
          "taker_buy_quote": 550678.3981
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 86.58,
          "high": 87.81,
          "low": 86.37,
          "close": 87.63,
          "volume": 13632.155,
          "close_time": 1772164799999,
          "quote_volume": 1186347.00763,
          "trades": 4435,
          "taker_buy_base": 8686.984,
          "taker_buy_quote": 756271.9972
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 87.64,
          "high": 88.3,
          "low": 87.49,
          "close": 87.56,
          "volume": 26293.919,
          "close_time": 1772168399999,
          "quote_volume": 2308611.19948,
          "trades": 5613,
          "taker_buy_base": 13294.838,
          "taker_buy_quote": 1167420.8344
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 87.54,
          "high": 87.88,
          "low": 87.4,
          "close": 87.54,
          "volume": 9882.403,
          "close_time": 1772171999999,
          "quote_volume": 865861.76754,
          "trades": 2639,
          "taker_buy_base": 5124.837,
          "taker_buy_quote": 449038.27787
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 87.54,
          "high": 87.64,
          "low": 86.88,
          "close": 87.34,
          "volume": 19932.655,
          "close_time": 1772175599999,
          "quote_volume": 1740525.99703,
          "trades": 3564,
          "taker_buy_base": 9958.335,
          "taker_buy_quote": 869607.11787
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 87.35,
          "high": 87.45,
          "low": 86.83,
          "close": 87.33,
          "volume": 15501.695,
          "close_time": 1772179199999,
          "quote_volume": 1350706.36127,
          "trades": 2919,
          "taker_buy_base": 8049.167,
          "taker_buy_quote": 701267.01299
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 87.32,
          "high": 87.94,
          "low": 87.24,
          "close": 87.58,
          "volume": 22784.659,
          "close_time": 1772182799999,
          "quote_volume": 1995265.79559,
          "trades": 4541,
          "taker_buy_base": 14264.442,
          "taker_buy_quote": 1249386.32863
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 87.58,
          "high": 87.83,
          "low": 86.24,
          "close": 86.34,
          "volume": 22244.912,
          "close_time": 1772186399999,
          "quote_volume": 1938761.93912,
          "trades": 5486,
          "taker_buy_base": 9663.219,
          "taker_buy_quote": 842114.30694
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 86.33,
          "high": 86.5,
          "low": 84.57,
          "close": 84.73,
          "volume": 41888.645,
          "close_time": 1772189999999,
          "quote_volume": 3578385.89114,
          "trades": 8767,
          "taker_buy_base": 15739.21,
          "taker_buy_quote": 1343569.45727
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 84.72,
          "high": 84.99,
          "low": 83.35,
          "close": 83.6,
          "volume": 42046.661,
          "close_time": 1772193599999,
          "quote_volume": 3535441.10278,
          "trades": 9145,
          "taker_buy_base": 19049.684,
          "taker_buy_quote": 1601544.35359
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 83.59,
          "high": 83.76,
          "low": 82.67,
          "close": 83.13,
          "volume": 38985.32,
          "close_time": 1772197199999,
          "quote_volume": 3245146.21951,
          "trades": 7649,
          "taker_buy_base": 20157.013,
          "taker_buy_quote": 1677404.51017
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 83.14,
          "high": 83.56,
          "low": 82.0,
          "close": 83.09,
          "volume": 79446.42,
          "close_time": 1772200799999,
          "quote_volume": 6577544.47309,
          "trades": 10364,
          "taker_buy_base": 37950.487,
          "taker_buy_quote": 3144193.49665
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 83.09,
          "high": 83.36,
          "low": 82.11,
          "close": 82.39,
          "volume": 64070.401,
          "close_time": 1772204399999,
          "quote_volume": 5298725.81462,
          "trades": 9186,
          "taker_buy_base": 29612.446,
          "taker_buy_quote": 2448108.58519
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 82.38,
          "high": 83.09,
          "low": 82.32,
          "close": 82.72,
          "volume": 34898.553,
          "close_time": 1772207999999,
          "quote_volume": 2888677.77223,
          "trades": 7947,
          "taker_buy_base": 17133.362,
          "taker_buy_quote": 1418279.43756
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 82.69,
          "high": 82.7,
          "low": 81.33,
          "close": 81.37,
          "volume": 43909.004,
          "close_time": 1772211599999,
          "quote_volume": 3597768.07879,
          "trades": 7139,
          "taker_buy_base": 22148.883,
          "taker_buy_quote": 1814239.81649
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 81.37,
          "high": 81.91,
          "low": 81.12,
          "close": 81.85,
          "volume": 40220.197,
          "close_time": 1772215199999,
          "quote_volume": 3277008.4078,
          "trades": 7303,
          "taker_buy_base": 20117.316,
          "taker_buy_quote": 1639150.93578
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 81.85,
          "high": 82.03,
          "low": 81.4,
          "close": 81.49,
          "volume": 23727.434,
          "close_time": 1772218799999,
          "quote_volume": 1938536.20981,
          "trades": 3937,
          "taker_buy_base": 10523.822,
          "taker_buy_quote": 859855.16924
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 81.48,
          "high": 81.72,
          "low": 81.14,
          "close": 81.57,
          "volume": 13440.662,
          "close_time": 1772222399999,
          "quote_volume": 1094896.12745,
          "trades": 2384,
          "taker_buy_base": 8424.48,
          "taker_buy_quote": 686252.74984
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 81.57,
          "high": 81.88,
          "low": 81.21,
          "close": 81.44,
          "volume": 26742.246,
          "close_time": 1772225999999,
          "quote_volume": 2182269.83239,
          "trades": 8097,
          "taker_buy_base": 16600.431,
          "taker_buy_quote": 1355041.35381
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 81.44,
          "high": 81.81,
          "low": 80.89,
          "close": 81.19,
          "volume": 18233.742,
          "close_time": 1772229599999,
          "quote_volume": 1484492.92757,
          "trades": 3770,
          "taker_buy_base": 8428.873,
          "taker_buy_quote": 686493.41129
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 81.19,
          "high": 81.59,
          "low": 80.32,
          "close": 81.42,
          "volume": 127542.104,
          "close_time": 1772233199999,
          "quote_volume": 10362765.16557,
          "trades": 6641,
          "taker_buy_base": 99980.49,
          "taker_buy_quote": 8123881.43962
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 81.41,
          "high": 82.09,
          "low": 81.34,
          "close": 81.84,
          "volume": 25304.483,
          "close_time": 1772236799999,
          "quote_volume": 2068252.01969,
          "trades": 5423,
          "taker_buy_base": 15560.51,
          "taker_buy_quote": 1271634.54117
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 81.83,
          "high": 82.16,
          "low": 81.6,
          "close": 82.11,
          "volume": 15052.006,
          "close_time": 1772240399999,
          "quote_volume": 1232290.03016,
          "trades": 2922,
          "taker_buy_base": 9045.441,
          "taker_buy_quote": 740674.50336
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 82.11,
          "high": 82.26,
          "low": 81.73,
          "close": 81.78,
          "volume": 11784.492,
          "close_time": 1772243999999,
          "quote_volume": 966303.28912,
          "trades": 2785,
          "taker_buy_base": 4958.421,
          "taker_buy_quote": 406482.86552
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 81.78,
          "high": 82.19,
          "low": 81.71,
          "close": 82.16,
          "volume": 3604.74,
          "close_time": 1772247599999,
          "quote_volume": 295697.7488,
          "trades": 1699,
          "taker_buy_base": 1716.932,
          "taker_buy_quote": 140828.19052
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 82.14,
          "high": 82.14,
          "low": 81.54,
          "close": 81.74,
          "volume": 10473.142,
          "close_time": 1772251199999,
          "quote_volume": 857005.42802,
          "trades": 2079,
          "taker_buy_base": 4996.138,
          "taker_buy_quote": 408883.52908
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 81.74,
          "high": 81.89,
          "low": 81.22,
          "close": 81.65,
          "volume": 9886.091,
          "close_time": 1772254799999,
          "quote_volume": 806744.55973,
          "trades": 2506,
          "taker_buy_base": 4142.899,
          "taker_buy_quote": 338311.85315
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 81.65,
          "high": 81.81,
          "low": 81.3,
          "close": 81.56,
          "volume": 4289.893,
          "close_time": 1772258399999,
          "quote_volume": 349695.61606,
          "trades": 1541,
          "taker_buy_base": 2183.697,
          "taker_buy_quote": 178071.26546
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 81.56,
          "high": 81.56,
          "low": 77.11,
          "close": 77.55,
          "volume": 153143.431,
          "close_time": 1772261999999,
          "quote_volume": 12119600.41225,
          "trades": 28271,
          "taker_buy_base": 77081.087,
          "taker_buy_quote": 6103081.31997
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 77.54,
          "high": 79.6,
          "low": 77.13,
          "close": 78.71,
          "volume": 85574.041,
          "close_time": 1772265599999,
          "quote_volume": 6714419.63747,
          "trades": 16580,
          "taker_buy_base": 50308.253,
          "taker_buy_quote": 3945492.05774
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 78.7,
          "high": 78.71,
          "low": 77.86,
          "close": 78.0,
          "volume": 31154.875,
          "close_time": 1772269199999,
          "quote_volume": 2438240.12044,
          "trades": 7124,
          "taker_buy_base": 15193.643,
          "taker_buy_quote": 1189399.64724
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 78.0,
          "high": 78.72,
          "low": 77.73,
          "close": 78.42,
          "volume": 41387.094,
          "close_time": 1772272799999,
          "quote_volume": 3242284.08694,
          "trades": 8132,
          "taker_buy_base": 24522.684,
          "taker_buy_quote": 1922476.12061
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 78.42,
          "high": 79.18,
          "low": 77.98,
          "close": 79.11,
          "volume": 47106.27,
          "close_time": 1772276399999,
          "quote_volume": 3703979.39314,
          "trades": 7683,
          "taker_buy_base": 24263.574,
          "taker_buy_quote": 1910027.50939
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 79.12,
          "high": 79.6,
          "low": 78.67,
          "close": 78.78,
          "volume": 30357.662,
          "close_time": 1772279999999,
          "quote_volume": 2405287.84651,
          "trades": 5511,
          "taker_buy_base": 16782.731,
          "taker_buy_quote": 1330397.68202
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 78.77,
          "high": 79.28,
          "low": 78.53,
          "close": 78.94,
          "volume": 33722.719,
          "close_time": 1772283599999,
          "quote_volume": 2663636.04944,
          "trades": 3506,
          "taker_buy_base": 20656.925,
          "taker_buy_quote": 1633949.16554
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 78.94,
          "high": 81.02,
          "low": 78.72,
          "close": 80.83,
          "volume": 73818.573,
          "close_time": 1772287199999,
          "quote_volume": 5909253.62038,
          "trades": 11739,
          "taker_buy_base": 36493.303,
          "taker_buy_quote": 2920597.23267
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 80.83,
          "high": 81.51,
          "low": 80.07,
          "close": 80.26,
          "volume": 84996.631,
          "close_time": 1772290799999,
          "quote_volume": 6863777.17995,
          "trades": 11814,
          "taker_buy_base": 40465.158,
          "taker_buy_quote": 3270193.02719
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 80.26,
          "high": 81.1,
          "low": 79.64,
          "close": 80.93,
          "volume": 45770.256,
          "close_time": 1772294399999,
          "quote_volume": 3686078.37663,
          "trades": 7795,
          "taker_buy_base": 22504.862,
          "taker_buy_quote": 1813009.85599
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 80.92,
          "high": 81.33,
          "low": 80.52,
          "close": 81.09,
          "volume": 25930.741,
          "close_time": 1772297999999,
          "quote_volume": 2098424.26499,
          "trades": 3905,
          "taker_buy_base": 14447.725,
          "taker_buy_quote": 1169467.43551
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 81.09,
          "high": 81.51,
          "low": 80.61,
          "close": 81.39,
          "volume": 31088.448,
          "close_time": 1772301599999,
          "quote_volume": 2519134.99288,
          "trades": 4595,
          "taker_buy_base": 16167.324,
          "taker_buy_quote": 1310713.2788
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 81.38,
          "high": 82.92,
          "low": 81.11,
          "close": 82.37,
          "volume": 41485.365,
          "close_time": 1772305199999,
          "quote_volume": 3402202.41447,
          "trades": 8731,
          "taker_buy_base": 22137.36,
          "taker_buy_quote": 1814962.89052
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 82.36,
          "high": 82.79,
          "low": 81.46,
          "close": 82.21,
          "volume": 49181.252,
          "close_time": 1772308799999,
          "quote_volume": 4038614.00706,
          "trades": 9040,
          "taker_buy_base": 26222.466,
          "taker_buy_quote": 2153208.51698
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 82.22,
          "high": 85.05,
          "low": 81.98,
          "close": 84.89,
          "volume": 78154.545,
          "close_time": 1772312399999,
          "quote_volume": 6548694.95447,
          "trades": 13718,
          "taker_buy_base": 44705.005,
          "taker_buy_quote": 3746047.28114
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 84.9,
          "high": 85.05,
          "low": 83.61,
          "close": 84.48,
          "volume": 49793.758,
          "close_time": 1772315999999,
          "quote_volume": 4198799.25155,
          "trades": 9572,
          "taker_buy_base": 21566.944,
          "taker_buy_quote": 1819957.93448
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 84.49,
          "high": 85.67,
          "low": 84.24,
          "close": 84.29,
          "volume": 45901.512,
          "close_time": 1772319599999,
          "quote_volume": 3896828.84935,
          "trades": 7055,
          "taker_buy_base": 22256.658,
          "taker_buy_quote": 1889147.98203
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 84.29,
          "high": 84.73,
          "low": 83.92,
          "close": 84.36,
          "volume": 19166.061,
          "close_time": 1772323199999,
          "quote_volume": 1615828.29342,
          "trades": 3982,
          "taker_buy_base": 9219.839,
          "taker_buy_quote": 777400.47349
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 84.36,
          "high": 85.02,
          "low": 84.34,
          "close": 84.89,
          "volume": 16310.15,
          "close_time": 1772326799999,
          "quote_volume": 1381178.71437,
          "trades": 4754,
          "taker_buy_base": 7735.651,
          "taker_buy_quote": 655158.12044
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 84.89,
          "high": 87.49,
          "low": 84.28,
          "close": 86.79,
          "volume": 61085.633,
          "close_time": 1772330399999,
          "quote_volume": 5247861.16356,
          "trades": 8931,
          "taker_buy_base": 33861.781,
          "taker_buy_quote": 2913663.05117
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 86.77,
          "high": 88.9,
          "low": 86.77,
          "close": 87.98,
          "volume": 101259.608,
          "close_time": 1772333999999,
          "quote_volume": 8918730.6405,
          "trades": 16379,
          "taker_buy_base": 52209.725,
          "taker_buy_quote": 4596249.6476
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 87.96,
          "high": 88.32,
          "low": 87.65,
          "close": 88.01,
          "volume": 29100.419,
          "close_time": 1772337599999,
          "quote_volume": 2560317.53913,
          "trades": 5128,
          "taker_buy_base": 12485.598,
          "taker_buy_quote": 1098920.14287
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 88.02,
          "high": 88.26,
          "low": 86.9,
          "close": 87.56,
          "volume": 31519.158,
          "close_time": 1772341199999,
          "quote_volume": 2758354.89193,
          "trades": 6553,
          "taker_buy_base": 13519.599,
          "taker_buy_quote": 1182585.52912
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 87.57,
          "high": 88.02,
          "low": 87.2,
          "close": 87.26,
          "volume": 14577.375,
          "close_time": 1772344799999,
          "quote_volume": 1277954.92896,
          "trades": 3077,
          "taker_buy_base": 6753.89,
          "taker_buy_quote": 592312.26912
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 87.27,
          "high": 87.38,
          "low": 86.16,
          "close": 86.67,
          "volume": 31480.562,
          "close_time": 1772348399999,
          "quote_volume": 2726136.45085,
          "trades": 5977,
          "taker_buy_base": 13467.025,
          "taker_buy_quote": 1166059.86863
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 86.67,
          "high": 86.88,
          "low": 86.3,
          "close": 86.62,
          "volume": 14946.263,
          "close_time": 1772351999999,
          "quote_volume": 1294617.68017,
          "trades": 3057,
          "taker_buy_base": 7795.401,
          "taker_buy_quote": 675430.85791
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 86.63,
          "high": 86.84,
          "low": 85.06,
          "close": 85.22,
          "volume": 39426.817,
          "close_time": 1772355599999,
          "quote_volume": 3385327.09852,
          "trades": 5703,
          "taker_buy_base": 14270.384,
          "taker_buy_quote": 1224850.65361
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 85.24,
          "high": 85.86,
          "low": 84.82,
          "close": 85.0,
          "volume": 37538.875,
          "close_time": 1772359199999,
          "quote_volume": 3198816.65784,
          "trades": 6450,
          "taker_buy_base": 21423.82,
          "taker_buy_quote": 1825251.49302
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 84.99,
          "high": 85.67,
          "low": 84.72,
          "close": 85.22,
          "volume": 28470.017,
          "close_time": 1772362799999,
          "quote_volume": 2424499.41499,
          "trades": 5708,
          "taker_buy_base": 13863.943,
          "taker_buy_quote": 1180966.64294
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 85.23,
          "high": 85.53,
          "low": 85.0,
          "close": 85.18,
          "volume": 9404.25,
          "close_time": 1772366399999,
          "quote_volume": 801965.62079,
          "trades": 2212,
          "taker_buy_base": 4831.227,
          "taker_buy_quote": 412182.10694
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 85.17,
          "high": 85.38,
          "low": 84.78,
          "close": 84.87,
          "volume": 12977.602,
          "close_time": 1772369999999,
          "quote_volume": 1104282.08913,
          "trades": 2889,
          "taker_buy_base": 6669.183,
          "taker_buy_quote": 567658.02623
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 84.88,
          "high": 86.98,
          "low": 84.51,
          "close": 86.09,
          "volume": 51536.064,
          "close_time": 1772373599999,
          "quote_volume": 4429774.30173,
          "trades": 11183,
          "taker_buy_base": 28161.652,
          "taker_buy_quote": 2420123.42632
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 86.09,
          "high": 86.9,
          "low": 85.44,
          "close": 85.8,
          "volume": 36768.478,
          "close_time": 1772377199999,
          "quote_volume": 3166079.73425,
          "trades": 7649,
          "taker_buy_base": 19063.281,
          "taker_buy_quote": 1642452.24399
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 85.81,
          "high": 86.69,
          "low": 85.62,
          "close": 85.66,
          "volume": 27896.781,
          "close_time": 1772380799999,
          "quote_volume": 2405700.92153,
          "trades": 4788,
          "taker_buy_base": 14230.473,
          "taker_buy_quote": 1227817.43639
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 85.67,
          "high": 86.09,
          "low": 83.71,
          "close": 84.02,
          "volume": 60848.683,
          "close_time": 1772384399999,
          "quote_volume": 5166534.04014,
          "trades": 11475,
          "taker_buy_base": 28270.083,
          "taker_buy_quote": 2401141.55939
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 84.01,
          "high": 84.3,
          "low": 83.18,
          "close": 83.87,
          "volume": 51216.523,
          "close_time": 1772387999999,
          "quote_volume": 4292786.98093,
          "trades": 8186,
          "taker_buy_base": 24694.427,
          "taker_buy_quote": 2069446.50488
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 83.9,
          "high": 85.0,
          "low": 83.87,
          "close": 83.93,
          "volume": 38346.869,
          "close_time": 1772391599999,
          "quote_volume": 3236593.84576,
          "trades": 6971,
          "taker_buy_base": 20786.846,
          "taker_buy_quote": 1754394.38622
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 83.94,
          "high": 84.02,
          "low": 83.05,
          "close": 83.25,
          "volume": 31568.845,
          "close_time": 1772395199999,
          "quote_volume": 2635418.25507,
          "trades": 5493,
          "taker_buy_base": 14928.265,
          "taker_buy_quote": 1246190.50221
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 83.24,
          "high": 83.27,
          "low": 81.7,
          "close": 81.99,
          "volume": 62588.154,
          "close_time": 1772398799999,
          "quote_volume": 5149038.32789,
          "trades": 9818,
          "taker_buy_base": 27660.503,
          "taker_buy_quote": 2275435.40159
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 81.98,
          "high": 83.03,
          "low": 81.94,
          "close": 82.94,
          "volume": 24892.136,
          "close_time": 1772402399999,
          "quote_volume": 2056375.92485,
          "trades": 5146,
          "taker_buy_base": 14634.001,
          "taker_buy_quote": 1209411.29315
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 82.94,
          "high": 84.07,
          "low": 82.39,
          "close": 82.7,
          "volume": 58624.471,
          "close_time": 1772405999999,
          "quote_volume": 4883318.00001,
          "trades": 8357,
          "taker_buy_base": 27452.012,
          "taker_buy_quote": 2287141.10691
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 82.71,
          "high": 84.07,
          "low": 82.51,
          "close": 83.6,
          "volume": 38876.235,
          "close_time": 1772409599999,
          "quote_volume": 3248353.73344,
          "trades": 7081,
          "taker_buy_base": 17038.214,
          "taker_buy_quote": 1423148.4339
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 83.61,
          "high": 85.24,
          "low": 83.49,
          "close": 85.01,
          "volume": 37929.799,
          "close_time": 1772413199999,
          "quote_volume": 3199175.17797,
          "trades": 7381,
          "taker_buy_base": 18621.899,
          "taker_buy_quote": 1569976.06254
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 85.01,
          "high": 86.18,
          "low": 84.42,
          "close": 84.61,
          "volume": 36539.539,
          "close_time": 1772416799999,
          "quote_volume": 3115884.53049,
          "trades": 6970,
          "taker_buy_base": 16388.821,
          "taker_buy_quote": 1397366.0046
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 84.62,
          "high": 84.77,
          "low": 83.48,
          "close": 84.15,
          "volume": 20246.365,
          "close_time": 1772420399999,
          "quote_volume": 1702638.86241,
          "trades": 5350,
          "taker_buy_base": 9324.648,
          "taker_buy_quote": 784109.38538
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 84.16,
          "high": 85.11,
          "low": 83.85,
          "close": 84.77,
          "volume": 21396.056,
          "close_time": 1772423999999,
          "quote_volume": 1811406.21145,
          "trades": 3974,
          "taker_buy_base": 11063.523,
          "taker_buy_quote": 936557.97232
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 84.77,
          "high": 84.84,
          "low": 84.1,
          "close": 84.3,
          "volume": 15665.962,
          "close_time": 1772427599999,
          "quote_volume": 1323436.8246,
          "trades": 3494,
          "taker_buy_base": 6681.025,
          "taker_buy_quote": 564254.57916
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 84.31,
          "high": 84.7,
          "low": 83.85,
          "close": 84.2,
          "volume": 19998.755,
          "close_time": 1772431199999,
          "quote_volume": 1686720.41131,
          "trades": 3066,
          "taker_buy_base": 7081.992,
          "taker_buy_quote": 597488.36294
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 84.23,
          "high": 84.24,
          "low": 82.89,
          "close": 83.26,
          "volume": 30705.376,
          "close_time": 1772434799999,
          "quote_volume": 2561447.12726,
          "trades": 5114,
          "taker_buy_base": 12533.681,
          "taker_buy_quote": 1044918.10621
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 83.25,
          "high": 83.3,
          "low": 82.39,
          "close": 82.95,
          "volume": 21143.938,
          "close_time": 1772438399999,
          "quote_volume": 1752124.48159,
          "trades": 4438,
          "taker_buy_base": 8510.95,
          "taker_buy_quote": 705308.76017
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 82.96,
          "high": 83.63,
          "low": 82.37,
          "close": 83.44,
          "volume": 34441.134,
          "close_time": 1772441999999,
          "quote_volume": 2855549.42779,
          "trades": 7180,
          "taker_buy_base": 16617.404,
          "taker_buy_quote": 1378372.08578
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 83.44,
          "high": 84.13,
          "low": 83.33,
          "close": 83.64,
          "volume": 28052.653,
          "close_time": 1772445599999,
          "quote_volume": 2349123.21382,
          "trades": 5551,
          "taker_buy_base": 12797.084,
          "taker_buy_quote": 1071765.73406
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 83.63,
          "high": 84.1,
          "low": 83.37,
          "close": 83.89,
          "volume": 20860.829,
          "close_time": 1772449199999,
          "quote_volume": 1745223.21258,
          "trades": 4549,
          "taker_buy_base": 10382.763,
          "taker_buy_quote": 868953.70241
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 83.88,
          "high": 84.3,
          "low": 83.47,
          "close": 83.89,
          "volume": 28809.93,
          "close_time": 1772452799999,
          "quote_volume": 2416263.71493,
          "trades": 4632,
          "taker_buy_base": 14561.546,
          "taker_buy_quote": 1221912.06072
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 83.89,
          "high": 84.15,
          "low": 83.56,
          "close": 83.69,
          "volume": 13764.305,
          "close_time": 1772456399999,
          "quote_volume": 1153747.1783,
          "trades": 4271,
          "taker_buy_base": 6009.766,
          "taker_buy_quote": 503811.81617
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 83.69,
          "high": 83.83,
          "low": 82.89,
          "close": 83.06,
          "volume": 25441.961,
          "close_time": 1772459999999,
          "quote_volume": 2120165.41311,
          "trades": 6008,
          "taker_buy_base": 11996.043,
          "taker_buy_quote": 999911.40548
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 83.05,
          "high": 85.93,
          "low": 82.76,
          "close": 85.65,
          "volume": 68825.499,
          "close_time": 1772463599999,
          "quote_volume": 5809788.72462,
          "trades": 16899,
          "taker_buy_base": 38170.622,
          "taker_buy_quote": 3223226.76825
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 85.65,
          "high": 88.99,
          "low": 85.45,
          "close": 88.79,
          "volume": 141555.623,
          "close_time": 1772467199999,
          "quote_volume": 12414312.7732,
          "trades": 35557,
          "taker_buy_base": 75684.807,
          "taker_buy_quote": 6636488.89509
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 88.78,
          "high": 90.31,
          "low": 88.48,
          "close": 88.87,
          "volume": 102026.777,
          "close_time": 1772470799999,
          "quote_volume": 9120351.7708,
          "trades": 28131,
          "taker_buy_base": 56147.046,
          "taker_buy_quote": 5020816.35367
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 88.86,
          "high": 89.0,
          "low": 86.42,
          "close": 87.62,
          "volume": 66717.031,
          "close_time": 1772474399999,
          "quote_volume": 5849226.91511,
          "trades": 16855,
          "taker_buy_base": 29767.071,
          "taker_buy_quote": 2608940.39766
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 87.62,
          "high": 87.86,
          "low": 86.71,
          "close": 87.33,
          "volume": 40690.941,
          "close_time": 1772477999999,
          "quote_volume": 3554339.71122,
          "trades": 9188,
          "taker_buy_base": 20491.472,
          "taker_buy_quote": 1790678.52917
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 87.34,
          "high": 87.83,
          "low": 86.82,
          "close": 87.68,
          "volume": 38350.388,
          "close_time": 1772481599999,
          "quote_volume": 3349629.32953,
          "trades": 6859,
          "taker_buy_base": 18509.595,
          "taker_buy_quote": 1617176.46574
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 87.67,
          "high": 88.09,
          "low": 86.87,
          "close": 87.58,
          "volume": 38908.616,
          "close_time": 1772485199999,
          "quote_volume": 3410169.16388,
          "trades": 9692,
          "taker_buy_base": 19319.057,
          "taker_buy_quote": 1693452.05839
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 87.58,
          "high": 87.73,
          "low": 87.17,
          "close": 87.57,
          "volume": 25342.984,
          "close_time": 1772488799999,
          "quote_volume": 2217262.12687,
          "trades": 5494,
          "taker_buy_base": 14962.717,
          "taker_buy_quote": 1309002.17596
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 87.57,
          "high": 88.24,
          "low": 87.29,
          "close": 88.04,
          "volume": 15286.563,
          "close_time": 1772492399999,
          "quote_volume": 1342987.23029,
          "trades": 4920,
          "taker_buy_base": 8487.271,
          "taker_buy_quote": 745697.49718
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 88.04,
          "high": 88.09,
          "low": 86.29,
          "close": 86.64,
          "volume": 42002.783,
          "close_time": 1772495999999,
          "quote_volume": 3652323.99738,
          "trades": 7726,
          "taker_buy_base": 14937.329,
          "taker_buy_quote": 1298521.41015
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 86.65,
          "high": 87.31,
          "low": 86.09,
          "close": 86.91,
          "volume": 38690.15,
          "close_time": 1772499599999,
          "quote_volume": 3353908.65083,
          "trades": 10553,
          "taker_buy_base": 17555.801,
          "taker_buy_quote": 1522580.38393
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 86.92,
          "high": 87.18,
          "low": 86.14,
          "close": 86.15,
          "volume": 14343.271,
          "close_time": 1772503199999,
          "quote_volume": 1242997.76955,
          "trades": 4404,
          "taker_buy_base": 7660.521,
          "taker_buy_quote": 664132.20248
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 86.16,
          "high": 86.34,
          "low": 85.22,
          "close": 86.19,
          "volume": 29374.015,
          "close_time": 1772506799999,
          "quote_volume": 2518459.73239,
          "trades": 6194,
          "taker_buy_base": 11782.387,
          "taker_buy_quote": 1010537.40786
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 86.2,
          "high": 86.72,
          "low": 85.9,
          "close": 86.29,
          "volume": 20227.062,
          "close_time": 1772510399999,
          "quote_volume": 1746608.02053,
          "trades": 4372,
          "taker_buy_base": 9906.39,
          "taker_buy_quote": 856257.57434
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 86.3,
          "high": 86.45,
          "low": 85.65,
          "close": 85.84,
          "volume": 16277.015,
          "close_time": 1772513999999,
          "quote_volume": 1402202.22582,
          "trades": 4152,
          "taker_buy_base": 5121.617,
          "taker_buy_quote": 440897.34716
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 85.83,
          "high": 86.8,
          "low": 85.41,
          "close": 85.78,
          "volume": 28419.506,
          "close_time": 1772517599999,
          "quote_volume": 2448925.40931,
          "trades": 6807,
          "taker_buy_base": 15384.895,
          "taker_buy_quote": 1326152.77736
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 85.78,
          "high": 85.97,
          "low": 85.38,
          "close": 85.84,
          "volume": 19329.163,
          "close_time": 1772521199999,
          "quote_volume": 1656865.71534,
          "trades": 4874,
          "taker_buy_base": 10679.559,
          "taker_buy_quote": 915660.70847
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 85.83,
          "high": 86.28,
          "low": 85.4,
          "close": 85.58,
          "volume": 19698.185,
          "close_time": 1772524799999,
          "quote_volume": 1690308.99087,
          "trades": 5121,
          "taker_buy_base": 11808.989,
          "taker_buy_quote": 1013883.62674
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 85.57,
          "high": 85.76,
          "low": 83.93,
          "close": 84.24,
          "volume": 49695.209,
          "close_time": 1772528399999,
          "quote_volume": 4207488.23675,
          "trades": 10591,
          "taker_buy_base": 20268.036,
          "taker_buy_quote": 1717383.64563
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 84.25,
          "high": 84.98,
          "low": 84.01,
          "close": 84.29,
          "volume": 30880.98,
          "close_time": 1772531999999,
          "quote_volume": 2609931.71463,
          "trades": 8647,
          "taker_buy_base": 13200.758,
          "taker_buy_quote": 1115555.11973
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 84.3,
          "high": 84.56,
          "low": 83.68,
          "close": 83.91,
          "volume": 33350.861,
          "close_time": 1772535599999,
          "quote_volume": 2802967.38701,
          "trades": 8241,
          "taker_buy_base": 15872.507,
          "taker_buy_quote": 1334831.59525
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 83.92,
          "high": 84.35,
          "low": 83.77,
          "close": 84.19,
          "volume": 35254.51,
          "close_time": 1772539199999,
          "quote_volume": 2964154.43606,
          "trades": 8056,
          "taker_buy_base": 19085.617,
          "taker_buy_quote": 1604883.88077
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 84.2,
          "high": 85.39,
          "low": 84.14,
          "close": 84.41,
          "volume": 41281.751,
          "close_time": 1772542799999,
          "quote_volume": 3497397.15142,
          "trades": 11777,
          "taker_buy_base": 21334.429,
          "taker_buy_quote": 1807484.7552
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 84.42,
          "high": 84.46,
          "low": 83.18,
          "close": 83.62,
          "volume": 24167.382,
          "close_time": 1772546399999,
          "quote_volume": 2022335.76134,
          "trades": 7828,
          "taker_buy_base": 11600.142,
          "taker_buy_quote": 970703.07281
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 83.63,
          "high": 84.42,
          "low": 82.48,
          "close": 83.24,
          "volume": 56923.079,
          "close_time": 1772549999999,
          "quote_volume": 4752883.95807,
          "trades": 17537,
          "taker_buy_base": 27839.446,
          "taker_buy_quote": 2324624.08758
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 83.23,
          "high": 85.16,
          "low": 83.04,
          "close": 85.03,
          "volume": 61554.458,
          "close_time": 1772553599999,
          "quote_volume": 5173908.16606,
          "trades": 17283,
          "taker_buy_base": 32080.46,
          "taker_buy_quote": 2696276.33623
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 85.02,
          "high": 87.33,
          "low": 84.33,
          "close": 85.4,
          "volume": 103449.034,
          "close_time": 1772557199999,
          "quote_volume": 8884519.21318,
          "trades": 25232,
          "taker_buy_base": 56207.467,
          "taker_buy_quote": 4828792.69693
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 85.4,
          "high": 85.47,
          "low": 84.16,
          "close": 85.19,
          "volume": 42824.554,
          "close_time": 1772560799999,
          "quote_volume": 3630184.18228,
          "trades": 11383,
          "taker_buy_base": 23885.862,
          "taker_buy_quote": 2025082.14037
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 85.19,
          "high": 86.02,
          "low": 84.53,
          "close": 85.4,
          "volume": 36173.034,
          "close_time": 1772564399999,
          "quote_volume": 3091188.27518,
          "trades": 13064,
          "taker_buy_base": 18286.974,
          "taker_buy_quote": 1562402.50662
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 85.4,
          "high": 85.77,
          "low": 84.67,
          "close": 85.07,
          "volume": 46625.096,
          "close_time": 1772567999999,
          "quote_volume": 3975679.49924,
          "trades": 10719,
          "taker_buy_base": 23520.426,
          "taker_buy_quote": 2006097.44812
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 85.08,
          "high": 85.45,
          "low": 84.66,
          "close": 84.86,
          "volume": 33576.631,
          "close_time": 1772571599999,
          "quote_volume": 2853598.72851,
          "trades": 12506,
          "taker_buy_base": 17241.568,
          "taker_buy_quote": 1466015.54702
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 84.85,
          "high": 85.17,
          "low": 84.17,
          "close": 85.12,
          "volume": 23059.904,
          "close_time": 1772575199999,
          "quote_volume": 1951362.89082,
          "trades": 6481,
          "taker_buy_base": 10553.17,
          "taker_buy_quote": 893019.12279
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 85.13,
          "high": 86.65,
          "low": 85.12,
          "close": 86.29,
          "volume": 31289.531,
          "close_time": 1772578799999,
          "quote_volume": 2690803.65673,
          "trades": 10285,
          "taker_buy_base": 16097.341,
          "taker_buy_quote": 1383826.48581
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 86.29,
          "high": 87.44,
          "low": 86.19,
          "close": 86.98,
          "volume": 78140.224,
          "close_time": 1772582399999,
          "quote_volume": 6804465.77599,
          "trades": 16960,
          "taker_buy_base": 36674.683,
          "taker_buy_quote": 3193170.34503
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 86.99,
          "high": 87.4,
          "low": 86.29,
          "close": 86.61,
          "volume": 33770.168,
          "close_time": 1772585999999,
          "quote_volume": 2934484.76204,
          "trades": 9176,
          "taker_buy_base": 14774.822,
          "taker_buy_quote": 1284453.00433
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 86.62,
          "high": 88.09,
          "low": 86.51,
          "close": 87.27,
          "volume": 59071.617,
          "close_time": 1772589599999,
          "quote_volume": 5157863.51537,
          "trades": 13449,
          "taker_buy_base": 30380.534,
          "taker_buy_quote": 2653035.87636
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 87.27,
          "high": 87.48,
          "low": 86.55,
          "close": 87.08,
          "volume": 27941.601,
          "close_time": 1772593199999,
          "quote_volume": 2432765.54293,
          "trades": 5859,
          "taker_buy_base": 13591.078,
          "taker_buy_quote": 1183185.0584
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 87.08,
          "high": 87.08,
          "low": 85.14,
          "close": 85.77,
          "volume": 49049.904,
          "close_time": 1772596799999,
          "quote_volume": 4212490.64072,
          "trades": 12097,
          "taker_buy_base": 20999.527,
          "taker_buy_quote": 1803514.6976
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 85.77,
          "high": 85.91,
          "low": 84.82,
          "close": 85.39,
          "volume": 32007.343,
          "close_time": 1772600399999,
          "quote_volume": 2731520.87906,
          "trades": 6521,
          "taker_buy_base": 17661.433,
          "taker_buy_quote": 1507349.2587
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 85.4,
          "high": 85.98,
          "low": 84.79,
          "close": 85.67,
          "volume": 40652.645,
          "close_time": 1772603999999,
          "quote_volume": 3470639.53147,
          "trades": 8065,
          "taker_buy_base": 16908.51,
          "taker_buy_quote": 1444994.26298
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 85.68,
          "high": 86.04,
          "low": 84.97,
          "close": 85.61,
          "volume": 37242.95,
          "close_time": 1772607599999,
          "quote_volume": 3183229.1305,
          "trades": 7524,
          "taker_buy_base": 15190.49,
          "taker_buy_quote": 1298704.07557
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 85.61,
          "high": 87.51,
          "low": 85.5,
          "close": 87.42,
          "volume": 34948.455,
          "close_time": 1772611199999,
          "quote_volume": 3025489.27542,
          "trades": 8763,
          "taker_buy_base": 21012.893,
          "taker_buy_quote": 1819362.99518
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 87.42,
          "high": 89.93,
          "low": 86.98,
          "close": 89.71,
          "volume": 85020.279,
          "close_time": 1772614799999,
          "quote_volume": 7515646.65313,
          "trades": 17939,
          "taker_buy_base": 47130.0,
          "taker_buy_quote": 4168217.30094
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 89.71,
          "high": 91.48,
          "low": 89.23,
          "close": 90.54,
          "volume": 128467.715,
          "close_time": 1772618399999,
          "quote_volume": 11611159.05941,
          "trades": 32884,
          "taker_buy_base": 70970.365,
          "taker_buy_quote": 6412733.06057
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 90.54,
          "high": 91.05,
          "low": 89.9,
          "close": 90.16,
          "volume": 71540.508,
          "close_time": 1772621999999,
          "quote_volume": 6464206.35785,
          "trades": 17987,
          "taker_buy_base": 36270.952,
          "taker_buy_quote": 3278214.07303
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 90.16,
          "high": 90.65,
          "low": 89.42,
          "close": 89.78,
          "volume": 34627.768,
          "close_time": 1772625599999,
          "quote_volume": 3118357.87849,
          "trades": 10060,
          "taker_buy_base": 17452.558,
          "taker_buy_quote": 1572573.51288
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 89.78,
          "high": 89.87,
          "low": 88.67,
          "close": 89.43,
          "volume": 39492.987,
          "close_time": 1772629199999,
          "quote_volume": 3524659.31985,
          "trades": 9934,
          "taker_buy_base": 19589.033,
          "taker_buy_quote": 1748264.03334
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 89.43,
          "high": 90.15,
          "low": 89.31,
          "close": 90.01,
          "volume": 43722.33,
          "close_time": 1772632799999,
          "quote_volume": 3925618.42109,
          "trades": 10866,
          "taker_buy_base": 25511.719,
          "taker_buy_quote": 2290121.34235
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 90.0,
          "high": 91.76,
          "low": 89.46,
          "close": 90.19,
          "volume": 99961.133,
          "close_time": 1772636399999,
          "quote_volume": 9033239.36715,
          "trades": 26429,
          "taker_buy_base": 48163.92,
          "taker_buy_quote": 4354230.64981
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 90.19,
          "high": 93.14,
          "low": 90.17,
          "close": 92.97,
          "volume": 162070.919,
          "close_time": 1772639999999,
          "quote_volume": 14873438.14232,
          "trades": 41307,
          "taker_buy_base": 87393.579,
          "taker_buy_quote": 8020313.06386
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 92.97,
          "high": 93.17,
          "low": 90.95,
          "close": 91.58,
          "volume": 109195.717,
          "close_time": 1772643599999,
          "quote_volume": 10030651.86705,
          "trades": 26158,
          "taker_buy_base": 54117.435,
          "taker_buy_quote": 4968843.56784
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 91.58,
          "high": 92.28,
          "low": 90.71,
          "close": 91.57,
          "volume": 55367.695,
          "close_time": 1772647199999,
          "quote_volume": 5067474.4508,
          "trades": 14212,
          "taker_buy_base": 28257.797,
          "taker_buy_quote": 2587748.10836
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 91.58,
          "high": 92.54,
          "low": 91.15,
          "close": 92.43,
          "volume": 37532.954,
          "close_time": 1772650799999,
          "quote_volume": 3449559.67444,
          "trades": 8145,
          "taker_buy_base": 18137.475,
          "taker_buy_quote": 1667317.57819
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 92.43,
          "high": 94.09,
          "low": 92.35,
          "close": 93.23,
          "volume": 95151.083,
          "close_time": 1772654399999,
          "quote_volume": 8852390.09325,
          "trades": 23563,
          "taker_buy_base": 55255.545,
          "taker_buy_quote": 5140831.92906
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 93.24,
          "high": 93.79,
          "low": 92.81,
          "close": 92.91,
          "volume": 43882.182,
          "close_time": 1772657999999,
          "quote_volume": 4092709.78385,
          "trades": 10441,
          "taker_buy_base": 20264.182,
          "taker_buy_quote": 1890140.88197
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 92.91,
          "high": 93.01,
          "low": 92.19,
          "close": 92.38,
          "volume": 32473.344,
          "close_time": 1772661599999,
          "quote_volume": 3006499.56702,
          "trades": 9421,
          "taker_buy_base": 17483.1,
          "taker_buy_quote": 1618935.07589
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 92.38,
          "high": 92.88,
          "low": 91.18,
          "close": 91.34,
          "volume": 34335.129,
          "close_time": 1772665199999,
          "quote_volume": 3161757.54008,
          "trades": 5835,
          "taker_buy_base": 13811.341,
          "taker_buy_quote": 1273354.8649
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 91.34,
          "high": 91.45,
          "low": 90.3,
          "close": 90.88,
          "volume": 36664.471,
          "close_time": 1772668799999,
          "quote_volume": 3331803.4149,
          "trades": 9511,
          "taker_buy_base": 15449.412,
          "taker_buy_quote": 1403343.06482
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 90.88,
          "high": 91.4,
          "low": 90.78,
          "close": 90.81,
          "volume": 18398.224,
          "close_time": 1772672399999,
          "quote_volume": 1675868.29261,
          "trades": 6058,
          "taker_buy_base": 9439.777,
          "taker_buy_quote": 859864.97408
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 90.82,
          "high": 91.44,
          "low": 89.78,
          "close": 90.02,
          "volume": 50597.78,
          "close_time": 1772675999999,
          "quote_volume": 4568597.2218,
          "trades": 12311,
          "taker_buy_base": 19750.503,
          "taker_buy_quote": 1784532.82967
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 90.02,
          "high": 90.7,
          "low": 89.99,
          "close": 90.22,
          "volume": 24030.487,
          "close_time": 1772679599999,
          "quote_volume": 2171721.90957,
          "trades": 7131,
          "taker_buy_base": 13651.526,
          "taker_buy_quote": 1233568.37315
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 90.23,
          "high": 90.55,
          "low": 89.62,
          "close": 90.06,
          "volume": 24271.445,
          "close_time": 1772683199999,
          "quote_volume": 2184483.8018,
          "trades": 6157,
          "taker_buy_base": 12936.598,
          "taker_buy_quote": 1164983.84026
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 90.06,
          "high": 90.77,
          "low": 89.92,
          "close": 90.42,
          "volume": 21194.902,
          "close_time": 1772686799999,
          "quote_volume": 1914747.87785,
          "trades": 4989,
          "taker_buy_base": 12820.681,
          "taker_buy_quote": 1158292.39123
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 90.42,
          "high": 90.65,
          "low": 90.05,
          "close": 90.19,
          "volume": 16249.976,
          "close_time": 1772690399999,
          "quote_volume": 1467561.27314,
          "trades": 3677,
          "taker_buy_base": 7923.671,
          "taker_buy_quote": 715858.48166
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 90.2,
          "high": 91.04,
          "low": 89.71,
          "close": 90.88,
          "volume": 19829.664,
          "close_time": 1772693999999,
          "quote_volume": 1792286.06591,
          "trades": 5958,
          "taker_buy_base": 12302.485,
          "taker_buy_quote": 1112702.43643
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 90.89,
          "high": 91.32,
          "low": 89.74,
          "close": 90.18,
          "volume": 25495.768,
          "close_time": 1772697599999,
          "quote_volume": 2311424.76483,
          "trades": 6896,
          "taker_buy_base": 12239.577,
          "taker_buy_quote": 1111308.91647
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 90.18,
          "high": 90.74,
          "low": 89.69,
          "close": 90.65,
          "volume": 20110.063,
          "close_time": 1772701199999,
          "quote_volume": 1813265.33662,
          "trades": 5783,
          "taker_buy_base": 10782.435,
          "taker_buy_quote": 972217.12062
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 90.66,
          "high": 91.95,
          "low": 90.63,
          "close": 91.21,
          "volume": 37820.774,
          "close_time": 1772704799999,
          "quote_volume": 3451227.45981,
          "trades": 10078,
          "taker_buy_base": 20882.271,
          "taker_buy_quote": 1905914.53517
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 91.21,
          "high": 92.99,
          "low": 91.03,
          "close": 92.68,
          "volume": 50802.429,
          "close_time": 1772708399999,
          "quote_volume": 4683350.3877,
          "trades": 10960,
          "taker_buy_base": 25184.027,
          "taker_buy_quote": 2323410.04908
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 92.68,
          "high": 92.79,
          "low": 91.66,
          "close": 91.83,
          "volume": 25900.092,
          "close_time": 1772711999999,
          "quote_volume": 2387646.47197,
          "trades": 7061,
          "taker_buy_base": 12551.047,
          "taker_buy_quote": 1157140.73659
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 91.85,
          "high": 92.23,
          "low": 91.31,
          "close": 92.01,
          "volume": 29796.39,
          "close_time": 1772715599999,
          "quote_volume": 2734448.33009,
          "trades": 6845,
          "taker_buy_base": 9634.17,
          "taker_buy_quote": 884244.52841
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 92.02,
          "high": 92.09,
          "low": 90.44,
          "close": 90.85,
          "volume": 45143.131,
          "close_time": 1772719199999,
          "quote_volume": 4112495.94299,
          "trades": 9905,
          "taker_buy_base": 21256.473,
          "taker_buy_quote": 1935288.12253
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 90.86,
          "high": 91.51,
          "low": 89.86,
          "close": 91.04,
          "volume": 79140.728,
          "close_time": 1772722799999,
          "quote_volume": 7177340.85953,
          "trades": 17643,
          "taker_buy_base": 30236.303,
          "taker_buy_quote": 2742491.17081
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 91.05,
          "high": 91.17,
          "low": 88.82,
          "close": 89.62,
          "volume": 96529.684,
          "close_time": 1772726399999,
          "quote_volume": 8648560.01393,
          "trades": 19007,
          "taker_buy_base": 37225.009,
          "taker_buy_quote": 3335074.19314
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 89.63,
          "high": 89.64,
          "low": 87.93,
          "close": 89.0,
          "volume": 66550.911,
          "close_time": 1772729999999,
          "quote_volume": 5895625.78954,
          "trades": 15074,
          "taker_buy_base": 34540.714,
          "taker_buy_quote": 3060205.16166
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 88.99,
          "high": 89.43,
          "low": 87.91,
          "close": 88.13,
          "volume": 45977.863,
          "close_time": 1772733599999,
          "quote_volume": 4070392.29354,
          "trades": 9922,
          "taker_buy_base": 22740.016,
          "taker_buy_quote": 2013503.59623
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 88.12,
          "high": 88.89,
          "low": 88.01,
          "close": 88.82,
          "volume": 28476.381,
          "close_time": 1772737199999,
          "quote_volume": 2516903.54658,
          "trades": 6804,
          "taker_buy_base": 18222.206,
          "taker_buy_quote": 1610712.25967
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 88.82,
          "high": 89.41,
          "low": 88.68,
          "close": 88.74,
          "volume": 22781.188,
          "close_time": 1772740799999,
          "quote_volume": 2027776.737,
          "trades": 5989,
          "taker_buy_base": 11174.301,
          "taker_buy_quote": 994908.32142
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 88.74,
          "high": 89.56,
          "low": 88.56,
          "close": 89.21,
          "volume": 32762.103,
          "close_time": 1772744399999,
          "quote_volume": 2920554.54813,
          "trades": 7056,
          "taker_buy_base": 16802.27,
          "taker_buy_quote": 1497747.70018
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 89.2,
          "high": 89.86,
          "low": 88.89,
          "close": 89.12,
          "volume": 20607.071,
          "close_time": 1772747999999,
          "quote_volume": 1841039.61582,
          "trades": 5871,
          "taker_buy_base": 10502.259,
          "taker_buy_quote": 938507.33051
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 89.12,
          "high": 89.41,
          "low": 88.88,
          "close": 89.11,
          "volume": 15181.87,
          "close_time": 1772751599999,
          "quote_volume": 1352733.22129,
          "trades": 3478,
          "taker_buy_base": 8220.278,
          "taker_buy_quote": 732574.73103
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 89.11,
          "high": 89.2,
          "low": 88.62,
          "close": 88.78,
          "volume": 11384.113,
          "close_time": 1772755199999,
          "quote_volume": 1011942.26358,
          "trades": 3462,
          "taker_buy_base": 4341.934,
          "taker_buy_quote": 385964.95137
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 88.78,
          "high": 89.05,
          "low": 88.58,
          "close": 88.86,
          "volume": 8537.012,
          "close_time": 1772758799999,
          "quote_volume": 758435.5442,
          "trades": 3128,
          "taker_buy_base": 4473.666,
          "taker_buy_quote": 397460.87104
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 88.86,
          "high": 89.28,
          "low": 88.02,
          "close": 89.12,
          "volume": 23800.026,
          "close_time": 1772762399999,
          "quote_volume": 2112145.60886,
          "trades": 6731,
          "taker_buy_base": 10298.924,
          "taker_buy_quote": 914487.87322
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 89.14,
          "high": 89.32,
          "low": 88.23,
          "close": 88.39,
          "volume": 35520.223,
          "close_time": 1772765999999,
          "quote_volume": 3145493.52157,
          "trades": 8476,
          "taker_buy_base": 16815.913,
          "taker_buy_quote": 1489136.70117
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 88.38,
          "high": 88.71,
          "low": 88.16,
          "close": 88.42,
          "volume": 16515.867,
          "close_time": 1772769599999,
          "quote_volume": 1460733.6772,
          "trades": 3639,
          "taker_buy_base": 8236.326,
          "taker_buy_quote": 728385.47229
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 88.42,
          "high": 88.59,
          "low": 87.67,
          "close": 88.15,
          "volume": 13776.679,
          "close_time": 1772773199999,
          "quote_volume": 1214679.27684,
          "trades": 4038,
          "taker_buy_base": 5931.464,
          "taker_buy_quote": 523120.77205
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 88.16,
          "high": 88.25,
          "low": 87.53,
          "close": 87.9,
          "volume": 17330.82,
          "close_time": 1772776799999,
          "quote_volume": 1521549.90557,
          "trades": 3666,
          "taker_buy_base": 7955.636,
          "taker_buy_quote": 698552.85574
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 87.9,
          "high": 88.44,
          "low": 87.68,
          "close": 88.09,
          "volume": 18646.338,
          "close_time": 1772780399999,
          "quote_volume": 1640876.32451,
          "trades": 3907,
          "taker_buy_base": 11218.849,
          "taker_buy_quote": 987270.28944
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 88.09,
          "high": 88.93,
          "low": 87.81,
          "close": 88.71,
          "volume": 18990.062,
          "close_time": 1772783999999,
          "quote_volume": 1680938.51461,
          "trades": 4697,
          "taker_buy_base": 10675.544,
          "taker_buy_quote": 945274.29204
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 88.71,
          "high": 88.71,
          "low": 88.2,
          "close": 88.37,
          "volume": 17772.954,
          "close_time": 1772787599999,
          "quote_volume": 1570674.44614,
          "trades": 3367,
          "taker_buy_base": 7469.461,
          "taker_buy_quote": 660350.296
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 88.37,
          "high": 88.5,
          "low": 87.18,
          "close": 87.51,
          "volume": 29752.688,
          "close_time": 1772791199999,
          "quote_volume": 2607298.35813,
          "trades": 7440,
          "taker_buy_base": 11807.844,
          "taker_buy_quote": 1034564.32005
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 87.5,
          "high": 87.95,
          "low": 87.42,
          "close": 87.7,
          "volume": 16138.434,
          "close_time": 1772794799999,
          "quote_volume": 1415594.78311,
          "trades": 3008,
          "taker_buy_base": 7925.234,
          "taker_buy_quote": 695091.7619
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 87.7,
          "high": 88.02,
          "low": 87.12,
          "close": 87.27,
          "volume": 14380.832,
          "close_time": 1772798399999,
          "quote_volume": 1258750.62584,
          "trades": 3867,
          "taker_buy_base": 6873.311,
          "taker_buy_quote": 601683.36962
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 87.28,
          "high": 87.28,
          "low": 85.92,
          "close": 86.5,
          "volume": 57033.312,
          "close_time": 1772801999999,
          "quote_volume": 4936946.30247,
          "trades": 13496,
          "taker_buy_base": 24676.839,
          "taker_buy_quote": 2135631.66388
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 86.48,
          "high": 87.08,
          "low": 85.57,
          "close": 85.58,
          "volume": 81178.001,
          "close_time": 1772805599999,
          "quote_volume": 7011506.66814,
          "trades": 14271,
          "taker_buy_base": 33998.269,
          "taker_buy_quote": 2939136.26485
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 85.58,
          "high": 85.74,
          "low": 83.97,
          "close": 84.35,
          "volume": 85004.713,
          "close_time": 1772809199999,
          "quote_volume": 7214405.26241,
          "trades": 20826,
          "taker_buy_base": 38838.168,
          "taker_buy_quote": 3296284.83154
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 84.34,
          "high": 85.33,
          "low": 84.19,
          "close": 84.66,
          "volume": 42007.282,
          "close_time": 1772812799999,
          "quote_volume": 3559958.51359,
          "trades": 11804,
          "taker_buy_base": 23024.256,
          "taker_buy_quote": 1951753.93033
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 84.64,
          "high": 85.02,
          "low": 84.11,
          "close": 84.37,
          "volume": 30627.392,
          "close_time": 1772816399999,
          "quote_volume": 2591731.38383,
          "trades": 7025,
          "taker_buy_base": 12026.994,
          "taker_buy_quote": 1018082.1227
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 84.36,
          "high": 84.7,
          "low": 83.65,
          "close": 84.21,
          "volume": 37818.824,
          "close_time": 1772819999999,
          "quote_volume": 3185496.37548,
          "trades": 8135,
          "taker_buy_base": 19536.061,
          "taker_buy_quote": 1646780.75982
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 84.21,
          "high": 85.59,
          "low": 84.16,
          "close": 85.27,
          "volume": 29211.985,
          "close_time": 1772823599999,
          "quote_volume": 2484596.09575,
          "trades": 7361,
          "taker_buy_base": 14417.768,
          "taker_buy_quote": 1225791.80921
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 85.28,
          "high": 85.88,
          "low": 85.15,
          "close": 85.21,
          "volume": 20673.404,
          "close_time": 1772827199999,
          "quote_volume": 1766491.55547,
          "trades": 5605,
          "taker_buy_base": 10208.046,
          "taker_buy_quote": 872358.96982
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 85.22,
          "high": 85.46,
          "low": 84.56,
          "close": 85.0,
          "volume": 31197.002,
          "close_time": 1772830799999,
          "quote_volume": 2653324.06034,
          "trades": 5266,
          "taker_buy_base": 17355.282,
          "taker_buy_quote": 1476977.93235
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 85.01,
          "high": 85.09,
          "low": 84.43,
          "close": 84.71,
          "volume": 31302.621,
          "close_time": 1772834399999,
          "quote_volume": 2651346.01809,
          "trades": 5342,
          "taker_buy_base": 14600.689,
          "taker_buy_quote": 1236547.0411
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 84.71,
          "high": 85.07,
          "low": 84.47,
          "close": 84.96,
          "volume": 33937.281,
          "close_time": 1772837999999,
          "quote_volume": 2873451.45809,
          "trades": 7053,
          "taker_buy_base": 22116.564,
          "taker_buy_quote": 1872752.23627
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 84.96,
          "high": 85.04,
          "low": 84.6,
          "close": 84.67,
          "volume": 10182.917,
          "close_time": 1772841599999,
          "quote_volume": 864280.62928,
          "trades": 2729,
          "taker_buy_base": 5489.001,
          "taker_buy_quote": 466009.06752
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 84.67,
          "high": 85.07,
          "low": 84.51,
          "close": 84.73,
          "volume": 9725.125,
          "close_time": 1772845199999,
          "quote_volume": 824495.77536,
          "trades": 3424,
          "taker_buy_base": 4617.841,
          "taker_buy_quote": 391763.85979
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 84.75,
          "high": 84.88,
          "low": 84.58,
          "close": 84.69,
          "volume": 5823.509,
          "close_time": 1772848799999,
          "quote_volume": 493338.29372,
          "trades": 2198,
          "taker_buy_base": 3431.692,
          "taker_buy_quote": 290689.38119
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 84.7,
          "high": 84.73,
          "low": 84.32,
          "close": 84.64,
          "volume": 7936.25,
          "close_time": 1772852399999,
          "quote_volume": 670581.65614,
          "trades": 2250,
          "taker_buy_base": 3145.561,
          "taker_buy_quote": 265824.2172
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 84.66,
          "high": 85.05,
          "low": 84.35,
          "close": 84.52,
          "volume": 8857.016,
          "close_time": 1772855999999,
          "quote_volume": 750086.82257,
          "trades": 3147,
          "taker_buy_base": 5319.94,
          "taker_buy_quote": 450619.70177
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 84.53,
          "high": 84.56,
          "low": 84.0,
          "close": 84.26,
          "volume": 11193.554,
          "close_time": 1772859599999,
          "quote_volume": 942854.78371,
          "trades": 3655,
          "taker_buy_base": 4234.65,
          "taker_buy_quote": 356727.62671
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 84.26,
          "high": 84.49,
          "low": 84.09,
          "close": 84.36,
          "volume": 7556.495,
          "close_time": 1772863199999,
          "quote_volume": 637208.47431,
          "trades": 2056,
          "taker_buy_base": 2205.725,
          "taker_buy_quote": 185974.85038
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 84.35,
          "high": 84.35,
          "low": 83.88,
          "close": 84.04,
          "volume": 6147.789,
          "close_time": 1772866799999,
          "quote_volume": 517171.0166,
          "trades": 2089,
          "taker_buy_base": 2421.074,
          "taker_buy_quote": 203743.16577
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 84.04,
          "high": 84.46,
          "low": 83.9,
          "close": 84.32,
          "volume": 6869.812,
          "close_time": 1772870399999,
          "quote_volume": 578225.93477,
          "trades": 2393,
          "taker_buy_base": 3469.149,
          "taker_buy_quote": 291984.55238
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 84.32,
          "high": 84.66,
          "low": 84.13,
          "close": 84.36,
          "volume": 12157.224,
          "close_time": 1772873999999,
          "quote_volume": 1025823.6743,
          "trades": 3314,
          "taker_buy_base": 6289.166,
          "taker_buy_quote": 530896.31732
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 84.37,
          "high": 84.68,
          "low": 84.21,
          "close": 84.58,
          "volume": 8305.889,
          "close_time": 1772877599999,
          "quote_volume": 702252.27332,
          "trades": 2061,
          "taker_buy_base": 6016.372,
          "taker_buy_quote": 508762.3122
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 84.58,
          "high": 84.76,
          "low": 84.42,
          "close": 84.48,
          "volume": 4926.739,
          "close_time": 1772881199999,
          "quote_volume": 416899.25067,
          "trades": 1507,
          "taker_buy_base": 2863.784,
          "taker_buy_quote": 242352.75527
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 84.49,
          "high": 84.92,
          "low": 84.26,
          "close": 84.67,
          "volume": 7919.119,
          "close_time": 1772884799999,
          "quote_volume": 670679.17497,
          "trades": 2451,
          "taker_buy_base": 5026.795,
          "taker_buy_quote": 425698.68152
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 84.67,
          "high": 84.78,
          "low": 84.28,
          "close": 84.3,
          "volume": 4930.502,
          "close_time": 1772888399999,
          "quote_volume": 416776.86652,
          "trades": 1894,
          "taker_buy_base": 1952.762,
          "taker_buy_quote": 165114.2537
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 84.31,
          "high": 84.55,
          "low": 84.12,
          "close": 84.31,
          "volume": 7709.219,
          "close_time": 1772891999999,
          "quote_volume": 650565.4109,
          "trades": 2308,
          "taker_buy_base": 3312.671,
          "taker_buy_quote": 279581.5449
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 84.31,
          "high": 84.42,
          "low": 83.64,
          "close": 84.22,
          "volume": 12066.107,
          "close_time": 1772895599999,
          "quote_volume": 1013666.94156,
          "trades": 3957,
          "taker_buy_base": 7003.344,
          "taker_buy_quote": 588407.13745
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 84.23,
          "high": 84.23,
          "low": 83.44,
          "close": 83.75,
          "volume": 11477.472,
          "close_time": 1772899199999,
          "quote_volume": 962063.49354,
          "trades": 3709,
          "taker_buy_base": 5509.804,
          "taker_buy_quote": 462020.27895
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 83.75,
          "high": 83.8,
          "low": 83.5,
          "close": 83.59,
          "volume": 12247.104,
          "close_time": 1772902799999,
          "quote_volume": 1024362.20126,
          "trades": 2655,
          "taker_buy_base": 6345.688,
          "taker_buy_quote": 530794.98808
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 83.58,
          "high": 84.08,
          "low": 83.56,
          "close": 83.62,
          "volume": 8946.231,
          "close_time": 1772906399999,
          "quote_volume": 750208.66145,
          "trades": 2186,
          "taker_buy_base": 3481.278,
          "taker_buy_quote": 291897.80705
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 83.62,
          "high": 83.64,
          "low": 83.02,
          "close": 83.37,
          "volume": 14582.801,
          "close_time": 1772909999999,
          "quote_volume": 1214775.03787,
          "trades": 4224,
          "taker_buy_base": 7507.519,
          "taker_buy_quote": 625585.47008
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 83.38,
          "high": 83.38,
          "low": 82.28,
          "close": 82.52,
          "volume": 29820.475,
          "close_time": 1772913599999,
          "quote_volume": 2469005.68879,
          "trades": 8217,
          "taker_buy_base": 11768.547,
          "taker_buy_quote": 974310.77778
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 82.53,
          "high": 83.14,
          "low": 82.5,
          "close": 83.03,
          "volume": 14534.048,
          "close_time": 1772917199999,
          "quote_volume": 1205037.54228,
          "trades": 3528,
          "taker_buy_base": 8042.883,
          "taker_buy_quote": 666702.11245
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 83.03,
          "high": 83.29,
          "low": 82.89,
          "close": 83.28,
          "volume": 6179.977,
          "close_time": 1772920799999,
          "quote_volume": 513342.91453,
          "trades": 2252,
          "taker_buy_base": 3845.893,
          "taker_buy_quote": 319489.56465
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 83.28,
          "high": 83.32,
          "low": 82.68,
          "close": 82.97,
          "volume": 7675.417,
          "close_time": 1772924399999,
          "quote_volume": 637077.89166,
          "trades": 2679,
          "taker_buy_base": 3950.63,
          "taker_buy_quote": 328020.03646
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 82.98,
          "high": 83.26,
          "low": 82.93,
          "close": 83.22,
          "volume": 3491.02,
          "close_time": 1772927999999,
          "quote_volume": 290273.32861,
          "trades": 1512,
          "taker_buy_base": 1735.684,
          "taker_buy_quote": 144334.41237
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 83.23,
          "high": 83.49,
          "low": 82.92,
          "close": 83.08,
          "volume": 7798.006,
          "close_time": 1772931599999,
          "quote_volume": 649372.19114,
          "trades": 3177,
          "taker_buy_base": 3407.359,
          "taker_buy_quote": 283704.25531
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 83.08,
          "high": 83.22,
          "low": 82.7,
          "close": 82.98,
          "volume": 5078.661,
          "close_time": 1772935199999,
          "quote_volume": 421298.22102,
          "trades": 1923,
          "taker_buy_base": 2762.857,
          "taker_buy_quote": 229105.69998
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 82.98,
          "high": 83.09,
          "low": 82.11,
          "close": 82.37,
          "volume": 14415.888,
          "close_time": 1772938799999,
          "quote_volume": 1190337.63422,
          "trades": 4230,
          "taker_buy_base": 5738.295,
          "taker_buy_quote": 474224.07765
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 82.38,
          "high": 82.74,
          "low": 82.27,
          "close": 82.34,
          "volume": 9619.828,
          "close_time": 1772942399999,
          "quote_volume": 793406.03106,
          "trades": 2421,
          "taker_buy_base": 4329.634,
          "taker_buy_quote": 357177.97065
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 82.34,
          "high": 82.56,
          "low": 81.74,
          "close": 81.96,
          "volume": 13521.547,
          "close_time": 1772945999999,
          "quote_volume": 1110737.38679,
          "trades": 3580,
          "taker_buy_base": 5058.62,
          "taker_buy_quote": 415966.97373
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 81.97,
          "high": 82.78,
          "low": 81.95,
          "close": 82.49,
          "volume": 14414.664,
          "close_time": 1772949599999,
          "quote_volume": 1188404.9544,
          "trades": 2226,
          "taker_buy_base": 7195.895,
          "taker_buy_quote": 592702.48361
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 82.5,
          "high": 82.61,
          "low": 82.28,
          "close": 82.46,
          "volume": 7680.475,
          "close_time": 1772953199999,
          "quote_volume": 632913.61886,
          "trades": 1557,
          "taker_buy_base": 3469.427,
          "taker_buy_quote": 286081.65926
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 82.45,
          "high": 83.1,
          "low": 82.4,
          "close": 82.95,
          "volume": 13570.758,
          "close_time": 1772956799999,
          "quote_volume": 1124242.93541,
          "trades": 3148,
          "taker_buy_base": 6941.237,
          "taker_buy_quote": 574952.96437
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 82.94,
          "high": 83.13,
          "low": 82.52,
          "close": 83.09,
          "volume": 10109.115,
          "close_time": 1772960399999,
          "quote_volume": 837705.99481,
          "trades": 2829,
          "taker_buy_base": 6064.005,
          "taker_buy_quote": 502713.83551
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 83.1,
          "high": 83.4,
          "low": 82.79,
          "close": 83.16,
          "volume": 10695.524,
          "close_time": 1772963999999,
          "quote_volume": 889318.2918,
          "trades": 3344,
          "taker_buy_base": 5798.538,
          "taker_buy_quote": 482157.343
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 83.17,
          "high": 84.11,
          "low": 83.16,
          "close": 83.67,
          "volume": 20189.958,
          "close_time": 1772967599999,
          "quote_volume": 1690091.93465,
          "trades": 4555,
          "taker_buy_base": 12207.295,
          "taker_buy_quote": 1022185.9445
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 83.67,
          "high": 83.67,
          "low": 82.62,
          "close": 82.82,
          "volume": 19275.556,
          "close_time": 1772971199999,
          "quote_volume": 1599279.83823,
          "trades": 4277,
          "taker_buy_base": 8528.799,
          "taker_buy_quote": 707509.06413
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 82.82,
          "high": 83.0,
          "low": 81.61,
          "close": 82.32,
          "volume": 28139.476,
          "close_time": 1772974799999,
          "quote_volume": 2315662.9596,
          "trades": 7767,
          "taker_buy_base": 11813.697,
          "taker_buy_quote": 972167.30157
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 82.32,
          "high": 82.45,
          "low": 81.19,
          "close": 82.07,
          "volume": 29590.759,
          "close_time": 1772978399999,
          "quote_volume": 2418485.34711,
          "trades": 8389,
          "taker_buy_base": 13829.826,
          "taker_buy_quote": 1130393.65118
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 82.08,
          "high": 82.38,
          "low": 81.95,
          "close": 82.32,
          "volume": 11127.721,
          "close_time": 1772981999999,
          "quote_volume": 914407.71279,
          "trades": 3513,
          "taker_buy_base": 6029.382,
          "taker_buy_quote": 495505.39591
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 82.32,
          "high": 82.41,
          "low": 81.82,
          "close": 82.08,
          "volume": 11797.461,
          "close_time": 1772985599999,
          "quote_volume": 967985.32585,
          "trades": 2838,
          "taker_buy_base": 6047.097,
          "taker_buy_quote": 496143.27798
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 82.07,
          "high": 82.17,
          "low": 81.36,
          "close": 81.52,
          "volume": 18175.685,
          "close_time": 1772989199999,
          "quote_volume": 1485599.07832,
          "trades": 3687,
          "taker_buy_base": 7987.195,
          "taker_buy_quote": 652787.33496
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 81.52,
          "high": 82.01,
          "low": 81.38,
          "close": 81.67,
          "volume": 10729.123,
          "close_time": 1772992799999,
          "quote_volume": 876206.53287,
          "trades": 2752,
          "taker_buy_base": 6260.879,
          "taker_buy_quote": 511447.31174
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 81.69,
          "high": 81.8,
          "low": 81.31,
          "close": 81.59,
          "volume": 8525.855,
          "close_time": 1772996399999,
          "quote_volume": 695630.08404,
          "trades": 2619,
          "taker_buy_base": 3897.493,
          "taker_buy_quote": 318066.8769
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 81.61,
          "high": 82.66,
          "low": 81.51,
          "close": 82.49,
          "volume": 22793.169,
          "close_time": 1772999999999,
          "quote_volume": 1874955.34495,
          "trades": 6291,
          "taker_buy_base": 15328.908,
          "taker_buy_quote": 1260956.07808
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 82.49,
          "high": 82.96,
          "low": 82.11,
          "close": 82.32,
          "volume": 17362.304,
          "close_time": 1773003599999,
          "quote_volume": 1432306.35836,
          "trades": 4026,
          "taker_buy_base": 8357.475,
          "taker_buy_quote": 689481.22243
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 82.33,
          "high": 82.42,
          "low": 81.71,
          "close": 82.26,
          "volume": 16642.996,
          "close_time": 1773007199999,
          "quote_volume": 1365662.95086,
          "trades": 3863,
          "taker_buy_base": 9427.604,
          "taker_buy_quote": 773788.50536
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 82.25,
          "high": 82.5,
          "low": 80.2,
          "close": 81.99,
          "volume": 85443.65,
          "close_time": 1773010799999,
          "quote_volume": 6952182.13207,
          "trades": 22896,
          "taker_buy_base": 38098.01,
          "taker_buy_quote": 3102677.51443
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 81.99,
          "high": 82.45,
          "low": 81.47,
          "close": 81.58,
          "volume": 23097.545,
          "close_time": 1773014399999,
          "quote_volume": 1893538.58954,
          "trades": 7531,
          "taker_buy_base": 12090.277,
          "taker_buy_quote": 991488.19001
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 81.6,
          "high": 83.28,
          "low": 81.54,
          "close": 82.34,
          "volume": 30046.539,
          "close_time": 1773017999999,
          "quote_volume": 2474896.1409,
          "trades": 10721,
          "taker_buy_base": 14730.691,
          "taker_buy_quote": 1213527.60365
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 82.34,
          "high": 82.89,
          "low": 81.87,
          "close": 82.1,
          "volume": 32529.03,
          "close_time": 1773021599999,
          "quote_volume": 2684531.33103,
          "trades": 9612,
          "taker_buy_base": 14751.069,
          "taker_buy_quote": 1217133.25925
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 82.1,
          "high": 82.92,
          "low": 81.66,
          "close": 82.67,
          "volume": 18538.387,
          "close_time": 1773025199999,
          "quote_volume": 1524684.72922,
          "trades": 6640,
          "taker_buy_base": 10003.09,
          "taker_buy_quote": 823144.61884
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 82.67,
          "high": 84.49,
          "low": 82.61,
          "close": 83.16,
          "volume": 42199.63,
          "close_time": 1773028799999,
          "quote_volume": 3533812.55015,
          "trades": 15181,
          "taker_buy_base": 22943.315,
          "taker_buy_quote": 1921028.99773
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 83.16,
          "high": 83.89,
          "low": 83.09,
          "close": 83.19,
          "volume": 16636.694,
          "close_time": 1773032399999,
          "quote_volume": 1389482.18448,
          "trades": 5203,
          "taker_buy_base": 8217.327,
          "taker_buy_quote": 686384.89651
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 83.2,
          "high": 84.59,
          "low": 83.14,
          "close": 84.26,
          "volume": 34286.911,
          "close_time": 1773035999999,
          "quote_volume": 2880081.47207,
          "trades": 10946,
          "taker_buy_base": 17605.771,
          "taker_buy_quote": 1477987.03256
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 84.27,
          "high": 84.3,
          "low": 83.1,
          "close": 83.11,
          "volume": 19344.351,
          "close_time": 1773039599999,
          "quote_volume": 1619313.07609,
          "trades": 6822,
          "taker_buy_base": 9013.83,
          "taker_buy_quote": 755268.67512
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 83.12,
          "high": 83.28,
          "low": 82.31,
          "close": 83.15,
          "volume": 25630.515,
          "close_time": 1773043199999,
          "quote_volume": 2123944.84307,
          "trades": 6587,
          "taker_buy_base": 13451.812,
          "taker_buy_quote": 1114823.28961
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 83.16,
          "high": 83.86,
          "low": 82.93,
          "close": 83.71,
          "volume": 23877.633,
          "close_time": 1773046799999,
          "quote_volume": 1994204.61149,
          "trades": 7169,
          "taker_buy_base": 14631.933,
          "taker_buy_quote": 1222411.84476
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 83.72,
          "high": 84.58,
          "low": 83.31,
          "close": 84.03,
          "volume": 26298.489,
          "close_time": 1773050399999,
          "quote_volume": 2210627.26584,
          "trades": 7362,
          "taker_buy_base": 13551.36,
          "taker_buy_quote": 1140128.43074
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 84.03,
          "high": 84.25,
          "low": 83.48,
          "close": 83.73,
          "volume": 13729.625,
          "close_time": 1773053999999,
          "quote_volume": 1151775.29709,
          "trades": 4716,
          "taker_buy_base": 6353.734,
          "taker_buy_quote": 533276.21867
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 83.74,
          "high": 83.92,
          "low": 83.1,
          "close": 83.57,
          "volume": 11159.735,
          "close_time": 1773057599999,
          "quote_volume": 931934.86445,
          "trades": 4594,
          "taker_buy_base": 5650.137,
          "taker_buy_quote": 471810.8892
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 83.57,
          "high": 84.22,
          "low": 83.4,
          "close": 84.0,
          "volume": 23963.335,
          "close_time": 1773061199999,
          "quote_volume": 2010738.32336,
          "trades": 6281,
          "taker_buy_base": 14888.594,
          "taker_buy_quote": 1249803.52435
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 84.01,
          "high": 85.75,
          "low": 83.99,
          "close": 85.15,
          "volume": 52928.315,
          "close_time": 1773064799999,
          "quote_volume": 4496080.66832,
          "trades": 15053,
          "taker_buy_base": 28469.039,
          "taker_buy_quote": 2417977.86907
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 85.14,
          "high": 85.73,
          "low": 84.56,
          "close": 85.31,
          "volume": 63439.247,
          "close_time": 1773068399999,
          "quote_volume": 5408740.51224,
          "trades": 16070,
          "taker_buy_base": 32297.079,
          "taker_buy_quote": 2754347.6874
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 85.31,
          "high": 85.48,
          "low": 84.64,
          "close": 85.06,
          "volume": 25293.82,
          "close_time": 1773071999999,
          "quote_volume": 2152833.30659,
          "trades": 7346,
          "taker_buy_base": 14602.061,
          "taker_buy_quote": 1243220.8544
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 85.06,
          "high": 85.64,
          "low": 84.72,
          "close": 85.14,
          "volume": 26526.247,
          "close_time": 1773075599999,
          "quote_volume": 2257610.50204,
          "trades": 7659,
          "taker_buy_base": 14054.153,
          "taker_buy_quote": 1196180.80834
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 85.16,
          "high": 85.43,
          "low": 84.32,
          "close": 85.1,
          "volume": 33899.051,
          "close_time": 1773079199999,
          "quote_volume": 2879174.07106,
          "trades": 8453,
          "taker_buy_base": 16882.955,
          "taker_buy_quote": 1433791.09615
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 85.09,
          "high": 85.57,
          "low": 84.5,
          "close": 85.2,
          "volume": 37286.339,
          "close_time": 1773082799999,
          "quote_volume": 3175531.8988,
          "trades": 9195,
          "taker_buy_base": 16546.162,
          "taker_buy_quote": 1409081.7598
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 85.2,
          "high": 87.07,
          "low": 85.07,
          "close": 85.99,
          "volume": 65994.397,
          "close_time": 1773086399999,
          "quote_volume": 5685867.71278,
          "trades": 16898,
          "taker_buy_base": 33750.87,
          "taker_buy_quote": 2906130.08089
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 85.99,
          "high": 86.2,
          "low": 85.3,
          "close": 85.82,
          "volume": 26681.314,
          "close_time": 1773089999999,
          "quote_volume": 2288229.63897,
          "trades": 6869,
          "taker_buy_base": 13390.039,
          "taker_buy_quote": 1148670.5794
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 85.81,
          "high": 86.38,
          "low": 85.69,
          "close": 86.03,
          "volume": 19466.385,
          "close_time": 1773093599999,
          "quote_volume": 1675700.96569,
          "trades": 6094,
          "taker_buy_base": 10453.705,
          "taker_buy_quote": 900039.56756
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 86.03,
          "high": 86.32,
          "low": 85.59,
          "close": 85.74,
          "volume": 22204.656,
          "close_time": 1773097199999,
          "quote_volume": 1908404.45725,
          "trades": 5341,
          "taker_buy_base": 9962.051,
          "taker_buy_quote": 856334.5053
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 85.73,
          "high": 86.0,
          "low": 84.85,
          "close": 84.96,
          "volume": 18763.621,
          "close_time": 1773100799999,
          "quote_volume": 1601002.76757,
          "trades": 5496,
          "taker_buy_base": 7794.29,
          "taker_buy_quote": 665054.1617
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 84.96,
          "high": 85.98,
          "low": 84.85,
          "close": 85.58,
          "volume": 22266.021,
          "close_time": 1773104399999,
          "quote_volume": 1901595.17257,
          "trades": 5682,
          "taker_buy_base": 13666.415,
          "taker_buy_quote": 1166649.25643
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 85.57,
          "high": 85.98,
          "low": 85.12,
          "close": 85.73,
          "volume": 11881.608,
          "close_time": 1773107999999,
          "quote_volume": 1015392.65819,
          "trades": 4049,
          "taker_buy_base": 6296.657,
          "taker_buy_quote": 538305.92096
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 85.73,
          "high": 86.91,
          "low": 85.46,
          "close": 86.64,
          "volume": 30299.46,
          "close_time": 1773111599999,
          "quote_volume": 2615221.3237,
          "trades": 8122,
          "taker_buy_base": 16363.538,
          "taker_buy_quote": 1412662.48423
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 86.63,
          "high": 86.75,
          "low": 85.51,
          "close": 85.57,
          "volume": 15626.109,
          "close_time": 1773115199999,
          "quote_volume": 1346989.83646,
          "trades": 5443,
          "taker_buy_base": 6893.513,
          "taker_buy_quote": 594633.84047
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 85.57,
          "high": 86.64,
          "low": 85.4,
          "close": 86.54,
          "volume": 22453.404,
          "close_time": 1773118799999,
          "quote_volume": 1930022.34162,
          "trades": 5789,
          "taker_buy_base": 13001.302,
          "taker_buy_quote": 1118633.79257
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 86.55,
          "high": 86.97,
          "low": 86.35,
          "close": 86.42,
          "volume": 18393.304,
          "close_time": 1773122399999,
          "quote_volume": 1594092.477,
          "trades": 4569,
          "taker_buy_base": 8811.412,
          "taker_buy_quote": 763744.96714
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 86.42,
          "high": 86.7,
          "low": 85.99,
          "close": 86.36,
          "volume": 13134.388,
          "close_time": 1773125999999,
          "quote_volume": 1134485.64066,
          "trades": 3947,
          "taker_buy_base": 7727.734,
          "taker_buy_quote": 667589.31114
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 86.36,
          "high": 86.92,
          "low": 86.21,
          "close": 86.7,
          "volume": 25736.545,
          "close_time": 1773129599999,
          "quote_volume": 2229218.32226,
          "trades": 5850,
          "taker_buy_base": 16020.74,
          "taker_buy_quote": 1387572.86746
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 86.71,
          "high": 87.45,
          "low": 86.59,
          "close": 86.71,
          "volume": 41911.556,
          "close_time": 1773133199999,
          "quote_volume": 3647744.27366,
          "trades": 10467,
          "taker_buy_base": 20667.505,
          "taker_buy_quote": 1798432.58246
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 86.71,
          "high": 87.48,
          "low": 86.67,
          "close": 87.25,
          "volume": 27575.909,
          "close_time": 1773136799999,
          "quote_volume": 2401298.46154,
          "trades": 5993,
          "taker_buy_base": 15942.594,
          "taker_buy_quote": 1388321.67648
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 87.24,
          "high": 87.68,
          "low": 86.81,
          "close": 87.11,
          "volume": 21829.18,
          "close_time": 1773140399999,
          "quote_volume": 1904949.63384,
          "trades": 7123,
          "taker_buy_base": 11768.878,
          "taker_buy_quote": 1027679.65579
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 87.11,
          "high": 87.21,
          "low": 86.63,
          "close": 86.8,
          "volume": 15783.116,
          "close_time": 1773143999999,
          "quote_volume": 1370935.84109,
          "trades": 4647,
          "taker_buy_base": 8529.328,
          "taker_buy_quote": 740957.02565
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 86.81,
          "high": 86.85,
          "low": 86.29,
          "close": 86.7,
          "volume": 16013.008,
          "close_time": 1773147599999,
          "quote_volume": 1386166.44792,
          "trades": 4415,
          "taker_buy_base": 6909.139,
          "taker_buy_quote": 598079.67109
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 86.71,
          "high": 87.3,
          "low": 85.75,
          "close": 86.08,
          "volume": 43652.473,
          "close_time": 1773151199999,
          "quote_volume": 3776222.69407,
          "trades": 11674,
          "taker_buy_base": 21599.38,
          "taker_buy_quote": 1869466.10611
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 86.09,
          "high": 88.22,
          "low": 84.94,
          "close": 88.11,
          "volume": 65647.131,
          "close_time": 1773154799999,
          "quote_volume": 5679455.96239,
          "trades": 16679,
          "taker_buy_base": 31602.752,
          "taker_buy_quote": 2733009.91156
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 88.09,
          "high": 88.62,
          "low": 87.28,
          "close": 88.35,
          "volume": 56070.593,
          "close_time": 1773158399999,
          "quote_volume": 4930039.25007,
          "trades": 12544,
          "taker_buy_base": 27817.668,
          "taker_buy_quote": 2446193.94594
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 88.36,
          "high": 88.73,
          "low": 87.68,
          "close": 88.42,
          "volume": 36861.634,
          "close_time": 1773161999999,
          "quote_volume": 3257675.87337,
          "trades": 10910,
          "taker_buy_base": 18151.802,
          "taker_buy_quote": 1604466.80186
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 88.41,
          "high": 88.81,
          "low": 87.63,
          "close": 87.97,
          "volume": 39529.01,
          "close_time": 1773165599999,
          "quote_volume": 3486815.80421,
          "trades": 9217,
          "taker_buy_base": 18512.396,
          "taker_buy_quote": 1633968.15425
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 87.96,
          "high": 88.02,
          "low": 86.11,
          "close": 86.25,
          "volume": 100161.366,
          "close_time": 1773169199999,
          "quote_volume": 8683101.4867,
          "trades": 13115,
          "taker_buy_base": 70265.247,
          "taker_buy_quote": 6088755.08722
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 86.26,
          "high": 86.46,
          "low": 85.66,
          "close": 86.02,
          "volume": 32482.71,
          "close_time": 1773172799999,
          "quote_volume": 2795407.38302,
          "trades": 9156,
          "taker_buy_base": 15021.192,
          "taker_buy_quote": 1293500.25502
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 86.01,
          "high": 86.4,
          "low": 85.95,
          "close": 86.25,
          "volume": 18029.455,
          "close_time": 1773176399999,
          "quote_volume": 1554117.21847,
          "trades": 4960,
          "taker_buy_base": 8104.408,
          "taker_buy_quote": 698520.90452
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 86.25,
          "high": 86.44,
          "low": 85.26,
          "close": 85.72,
          "volume": 26025.512,
          "close_time": 1773179999999,
          "quote_volume": 2232991.0281,
          "trades": 6612,
          "taker_buy_base": 10545.728,
          "taker_buy_quote": 905873.96752
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 85.71,
          "high": 85.84,
          "low": 85.01,
          "close": 85.54,
          "volume": 25805.959,
          "close_time": 1773183599999,
          "quote_volume": 2202678.042,
          "trades": 6147,
          "taker_buy_base": 11109.75,
          "taker_buy_quote": 948151.80151
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 85.53,
          "high": 85.91,
          "low": 85.37,
          "close": 85.88,
          "volume": 16250.891,
          "close_time": 1773187199999,
          "quote_volume": 1391620.50068,
          "trades": 5028,
          "taker_buy_base": 6980.949,
          "taker_buy_quote": 597828.85466
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 85.88,
          "high": 86.24,
          "low": 85.61,
          "close": 86.03,
          "volume": 22343.267,
          "close_time": 1773190799999,
          "quote_volume": 1919127.46582,
          "trades": 5466,
          "taker_buy_base": 11205.692,
          "taker_buy_quote": 962810.98779
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 86.04,
          "high": 86.28,
          "low": 85.67,
          "close": 86.1,
          "volume": 9844.161,
          "close_time": 1773194399999,
          "quote_volume": 847292.26244,
          "trades": 3553,
          "taker_buy_base": 5561.716,
          "taker_buy_quote": 478834.52095
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 86.11,
          "high": 86.22,
          "low": 85.5,
          "close": 85.93,
          "volume": 10920.924,
          "close_time": 1773197999999,
          "quote_volume": 937126.04969,
          "trades": 3362,
          "taker_buy_base": 5269.662,
          "taker_buy_quote": 452176.10526
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 85.93,
          "high": 86.18,
          "low": 85.55,
          "close": 85.64,
          "volume": 8035.407,
          "close_time": 1773201599999,
          "quote_volume": 689203.38805,
          "trades": 2896,
          "taker_buy_base": 4097.251,
          "taker_buy_quote": 351462.22636
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 85.64,
          "high": 86.85,
          "low": 85.5,
          "close": 86.73,
          "volume": 34789.133,
          "close_time": 1773205199999,
          "quote_volume": 3004088.59584,
          "trades": 6454,
          "taker_buy_base": 14723.035,
          "taker_buy_quote": 1271158.25289
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 86.73,
          "high": 86.89,
          "low": 85.62,
          "close": 85.73,
          "volume": 51393.658,
          "close_time": 1773208799999,
          "quote_volume": 4431602.76168,
          "trades": 7344,
          "taker_buy_base": 8973.485,
          "taker_buy_quote": 772617.19174
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 85.72,
          "high": 86.17,
          "low": 85.67,
          "close": 86.04,
          "volume": 12303.109,
          "close_time": 1773212399999,
          "quote_volume": 1057628.65009,
          "trades": 4056,
          "taker_buy_base": 6753.358,
          "taker_buy_quote": 580410.94876
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 86.04,
          "high": 86.14,
          "low": 85.15,
          "close": 85.45,
          "volume": 17618.293,
          "close_time": 1773215999999,
          "quote_volume": 1509529.24435,
          "trades": 4191,
          "taker_buy_base": 6995.948,
          "taker_buy_quote": 599450.90826
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 85.46,
          "high": 85.62,
          "low": 85.09,
          "close": 85.5,
          "volume": 13945.521,
          "close_time": 1773219599999,
          "quote_volume": 1190650.79735,
          "trades": 4848,
          "taker_buy_base": 7758.439,
          "taker_buy_quote": 662509.00802
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 85.5,
          "high": 85.59,
          "low": 84.72,
          "close": 84.9,
          "volume": 16955.585,
          "close_time": 1773223199999,
          "quote_volume": 1443930.38109,
          "trades": 4637,
          "taker_buy_base": 6491.874,
          "taker_buy_quote": 553474.66101
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 84.89,
          "high": 85.53,
          "low": 84.86,
          "close": 85.26,
          "volume": 12148.433,
          "close_time": 1773226799999,
          "quote_volume": 1034358.7825,
          "trades": 3606,
          "taker_buy_base": 5936.82,
          "taker_buy_quote": 505601.04473
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 85.27,
          "high": 85.33,
          "low": 84.4,
          "close": 84.55,
          "volume": 28021.799,
          "close_time": 1773230399999,
          "quote_volume": 2376053.09314,
          "trades": 5651,
          "taker_buy_base": 10967.499,
          "taker_buy_quote": 930121.0662
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 84.55,
          "high": 85.71,
          "low": 84.37,
          "close": 85.21,
          "volume": 26461.609,
          "close_time": 1773233999999,
          "quote_volume": 2251781.55476,
          "trades": 8276,
          "taker_buy_base": 16562.795,
          "taker_buy_quote": 1409723.78301
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 85.2,
          "high": 87.43,
          "low": 85.13,
          "close": 85.97,
          "volume": 65987.119,
          "close_time": 1773237599999,
          "quote_volume": 5694524.06947,
          "trades": 17807,
          "taker_buy_base": 35783.069,
          "taker_buy_quote": 3087129.34637
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 85.97,
          "high": 87.17,
          "low": 85.75,
          "close": 86.54,
          "volume": 47564.235,
          "close_time": 1773241199999,
          "quote_volume": 4112411.16104,
          "trades": 14701,
          "taker_buy_base": 22331.263,
          "taker_buy_quote": 1930827.90773
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 86.55,
          "high": 86.67,
          "low": 84.58,
          "close": 85.42,
          "volume": 43224.04,
          "close_time": 1773244799999,
          "quote_volume": 3698071.37627,
          "trades": 12585,
          "taker_buy_base": 21083.092,
          "taker_buy_quote": 1803358.04507
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 85.42,
          "high": 86.61,
          "low": 85.31,
          "close": 86.45,
          "volume": 35616.949,
          "close_time": 1773248399999,
          "quote_volume": 3064513.29343,
          "trades": 8926,
          "taker_buy_base": 17608.639,
          "taker_buy_quote": 1514845.56128
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 86.46,
          "high": 87.86,
          "low": 86.45,
          "close": 87.29,
          "volume": 75199.29,
          "close_time": 1773251999999,
          "quote_volume": 6556410.23593,
          "trades": 17985,
          "taker_buy_base": 37506.078,
          "taker_buy_quote": 3270214.40466
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 87.28,
          "high": 88.12,
          "low": 87.16,
          "close": 87.81,
          "volume": 42953.357,
          "close_time": 1773255599999,
          "quote_volume": 3764641.79222,
          "trades": 10993,
          "taker_buy_base": 18305.467,
          "taker_buy_quote": 1604941.84159
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 87.82,
          "high": 87.88,
          "low": 87.03,
          "close": 87.31,
          "volume": 23549.301,
          "close_time": 1773259199999,
          "quote_volume": 2056443.26807,
          "trades": 6531,
          "taker_buy_base": 12365.593,
          "taker_buy_quote": 1079851.078
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 87.3,
          "high": 87.44,
          "low": 87.01,
          "close": 87.3,
          "volume": 14438.079,
          "close_time": 1773262799999,
          "quote_volume": 1258882.99932,
          "trades": 4801,
          "taker_buy_base": 6162.248,
          "taker_buy_quote": 537480.4075
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 87.29,
          "high": 87.61,
          "low": 87.15,
          "close": 87.54,
          "volume": 15351.162,
          "close_time": 1773266399999,
          "quote_volume": 1341602.03873,
          "trades": 4458,
          "taker_buy_base": 6862.283,
          "taker_buy_quote": 599880.69827
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 87.55,
          "high": 87.93,
          "low": 86.86,
          "close": 87.05,
          "volume": 12519.945,
          "close_time": 1773269999999,
          "quote_volume": 1093526.68819,
          "trades": 5151,
          "taker_buy_base": 5018.766,
          "taker_buy_quote": 438474.82538
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 87.06,
          "high": 87.22,
          "low": 86.47,
          "close": 86.58,
          "volume": 10642.939,
          "close_time": 1773273599999,
          "quote_volume": 924100.61274,
          "trades": 4211,
          "taker_buy_base": 4653.074,
          "taker_buy_quote": 404262.05564
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 86.59,
          "high": 86.79,
          "low": 86.39,
          "close": 86.68,
          "volume": 7172.765,
          "close_time": 1773277199999,
          "quote_volume": 621237.55063,
          "trades": 3871,
          "taker_buy_base": 3532.626,
          "taker_buy_quote": 305949.11053
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 86.69,
          "high": 86.7,
          "low": 85.96,
          "close": 86.05,
          "volume": 15357.442,
          "close_time": 1773280799999,
          "quote_volume": 1324124.36315,
          "trades": 4811,
          "taker_buy_base": 6557.583,
          "taker_buy_quote": 565344.47239
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 86.05,
          "high": 86.17,
          "low": 85.17,
          "close": 85.22,
          "volume": 19721.483,
          "close_time": 1773284399999,
          "quote_volume": 1689900.30572,
          "trades": 6475,
          "taker_buy_base": 6788.226,
          "taker_buy_quote": 581948.46412
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 85.22,
          "high": 85.44,
          "low": 84.72,
          "close": 85.03,
          "volume": 22436.199,
          "close_time": 1773287999999,
          "quote_volume": 1909116.60997,
          "trades": 6950,
          "taker_buy_base": 8980.656,
          "taker_buy_quote": 764312.57
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 85.02,
          "high": 85.41,
          "low": 84.9,
          "close": 85.13,
          "volume": 13355.954,
          "close_time": 1773291599999,
          "quote_volume": 1137055.7892,
          "trades": 5383,
          "taker_buy_base": 7397.113,
          "taker_buy_quote": 629709.56497
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 85.12,
          "high": 85.32,
          "low": 84.9,
          "close": 85.14,
          "volume": 7775.452,
          "close_time": 1773295199999,
          "quote_volume": 661684.70042,
          "trades": 2427,
          "taker_buy_base": 4827.753,
          "taker_buy_quote": 410874.19315
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 85.14,
          "high": 85.42,
          "low": 84.99,
          "close": 85.38,
          "volume": 13785.508,
          "close_time": 1773298799999,
          "quote_volume": 1174910.87345,
          "trades": 3075,
          "taker_buy_base": 7241.374,
          "taker_buy_quote": 617178.87353
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 85.38,
          "high": 85.91,
          "low": 85.0,
          "close": 85.83,
          "volume": 21106.871,
          "close_time": 1773302399999,
          "quote_volume": 1804625.47074,
          "trades": 4722,
          "taker_buy_base": 12761.095,
          "taker_buy_quote": 1091269.86454
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 85.83,
          "high": 86.18,
          "low": 85.4,
          "close": 85.97,
          "volume": 19800.619,
          "close_time": 1773305999999,
          "quote_volume": 1700065.05222,
          "trades": 5890,
          "taker_buy_base": 10249.56,
          "taker_buy_quote": 880157.14599
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 85.96,
          "high": 86.72,
          "low": 85.46,
          "close": 86.2,
          "volume": 20057.792,
          "close_time": 1773309599999,
          "quote_volume": 1725071.68694,
          "trades": 5927,
          "taker_buy_base": 8568.674,
          "taker_buy_quote": 736902.35561
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 86.2,
          "high": 87.06,
          "low": 86.04,
          "close": 86.77,
          "volume": 22962.953,
          "close_time": 1773313199999,
          "quote_volume": 1989410.02036,
          "trades": 7260,
          "taker_buy_base": 12103.302,
          "taker_buy_quote": 1048740.53702
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 86.77,
          "high": 87.14,
          "low": 86.65,
          "close": 86.81,
          "volume": 18198.059,
          "close_time": 1773316799999,
          "quote_volume": 1580812.40929,
          "trades": 5759,
          "taker_buy_base": 7986.11,
          "taker_buy_quote": 693876.95853
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 86.81,
          "high": 87.6,
          "low": 86.57,
          "close": 87.27,
          "volume": 137125.911,
          "close_time": 1773320399999,
          "quote_volume": 11991394.97066,
          "trades": 10437,
          "taker_buy_base": 33666.037,
          "taker_buy_quote": 2940686.20923
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 87.27,
          "high": 87.7,
          "low": 86.35,
          "close": 86.76,
          "volume": 152666.945,
          "close_time": 1773323999999,
          "quote_volume": 13273524.08774,
          "trades": 15724,
          "taker_buy_base": 107743.212,
          "taker_buy_quote": 9366471.11271
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 86.76,
          "high": 87.67,
          "low": 85.22,
          "close": 85.56,
          "volume": 120107.563,
          "close_time": 1773327599999,
          "quote_volume": 10389452.27799,
          "trades": 16978,
          "taker_buy_base": 36790.225,
          "taker_buy_quote": 3176186.47203
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 85.56,
          "high": 87.03,
          "low": 85.13,
          "close": 86.59,
          "volume": 52074.894,
          "close_time": 1773331199999,
          "quote_volume": 4492223.20959,
          "trades": 11894,
          "taker_buy_base": 28059.825,
          "taker_buy_quote": 2420834.59459
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 86.58,
          "high": 87.11,
          "low": 85.81,
          "close": 86.81,
          "volume": 38647.531,
          "close_time": 1773334799999,
          "quote_volume": 3347239.5428,
          "trades": 9705,
          "taker_buy_base": 18301.883,
          "taker_buy_quote": 1585393.66038
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 86.82,
          "high": 87.01,
          "low": 86.34,
          "close": 86.61,
          "volume": 20772.047,
          "close_time": 1773338399999,
          "quote_volume": 1801339.31707,
          "trades": 7268,
          "taker_buy_base": 8917.268,
          "taker_buy_quote": 773248.09522
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 86.61,
          "high": 86.83,
          "low": 85.83,
          "close": 85.88,
          "volume": 14005.981,
          "close_time": 1773341999999,
          "quote_volume": 1207593.63528,
          "trades": 5566,
          "taker_buy_base": 6192.982,
          "taker_buy_quote": 534091.50914
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 85.88,
          "high": 86.96,
          "low": 85.69,
          "close": 86.81,
          "volume": 20031.176,
          "close_time": 1773345599999,
          "quote_volume": 1729432.44281,
          "trades": 5952,
          "taker_buy_base": 9144.125,
          "taker_buy_quote": 789929.01867
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 86.8,
          "high": 86.96,
          "low": 86.43,
          "close": 86.47,
          "volume": 13499.083,
          "close_time": 1773349199999,
          "quote_volume": 1170167.94029,
          "trades": 4379,
          "taker_buy_base": 5740.006,
          "taker_buy_quote": 497699.58315
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 86.47,
          "high": 86.69,
          "low": 86.19,
          "close": 86.54,
          "volume": 9253.023,
          "close_time": 1773352799999,
          "quote_volume": 799724.92643,
          "trades": 3354,
          "taker_buy_base": 5882.132,
          "taker_buy_quote": 508478.61532
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 86.55,
          "high": 86.6,
          "low": 85.96,
          "close": 86.31,
          "volume": 12235.387,
          "close_time": 1773356399999,
          "quote_volume": 1055172.53272,
          "trades": 3945,
          "taker_buy_base": 7316.424,
          "taker_buy_quote": 630799.23884
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 86.32,
          "high": 87.22,
          "low": 86.29,
          "close": 86.83,
          "volume": 18261.386,
          "close_time": 1773359999999,
          "quote_volume": 1586384.97858,
          "trades": 7220,
          "taker_buy_base": 10207.519,
          "taker_buy_quote": 886553.70313
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 86.83,
          "high": 91.14,
          "low": 86.71,
          "close": 89.79,
          "volume": 143078.794,
          "close_time": 1773363599999,
          "quote_volume": 12826625.23166,
          "trades": 40418,
          "taker_buy_base": 69714.749,
          "taker_buy_quote": 6242454.36479
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 89.78,
          "high": 90.74,
          "low": 89.78,
          "close": 90.47,
          "volume": 37303.414,
          "close_time": 1773367199999,
          "quote_volume": 3366492.3624,
          "trades": 12090,
          "taker_buy_base": 18505.531,
          "taker_buy_quote": 1670885.64201
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 90.47,
          "high": 90.59,
          "low": 88.95,
          "close": 89.09,
          "volume": 22290.362,
          "close_time": 1773370799999,
          "quote_volume": 2001746.68046,
          "trades": 8430,
          "taker_buy_base": 8670.723,
          "taker_buy_quote": 778470.29577
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 89.09,
          "high": 89.99,
          "low": 88.85,
          "close": 89.7,
          "volume": 23784.514,
          "close_time": 1773374399999,
          "quote_volume": 2126284.38349,
          "trades": 7046,
          "taker_buy_base": 11501.213,
          "taker_buy_quote": 1028904.97524
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 89.71,
          "high": 89.77,
          "low": 89.2,
          "close": 89.35,
          "volume": 12891.919,
          "close_time": 1773377999999,
          "quote_volume": 1152938.83518,
          "trades": 3784,
          "taker_buy_base": 7123.876,
          "taker_buy_quote": 637192.53088
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 89.35,
          "high": 89.46,
          "low": 88.91,
          "close": 89.08,
          "volume": 24646.764,
          "close_time": 1773381599999,
          "quote_volume": 2196570.29843,
          "trades": 6540,
          "taker_buy_base": 12484.359,
          "taker_buy_quote": 1112354.97822
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 89.09,
          "high": 89.24,
          "low": 88.27,
          "close": 88.42,
          "volume": 28921.593,
          "close_time": 1773385199999,
          "quote_volume": 2562733.34975,
          "trades": 6038,
          "taker_buy_base": 14361.308,
          "taker_buy_quote": 1272173.6063
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 88.41,
          "high": 88.98,
          "low": 88.15,
          "close": 88.68,
          "volume": 31120.181,
          "close_time": 1773388799999,
          "quote_volume": 2755493.24504,
          "trades": 9257,
          "taker_buy_base": 15404.918,
          "taker_buy_quote": 1363973.35465
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 88.69,
          "high": 89.67,
          "low": 88.34,
          "close": 89.18,
          "volume": 35862.846,
          "close_time": 1773392399999,
          "quote_volume": 3195916.68658,
          "trades": 10071,
          "taker_buy_base": 18788.739,
          "taker_buy_quote": 1674043.30508
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 89.16,
          "high": 89.67,
          "low": 88.81,
          "close": 89.51,
          "volume": 22954.544,
          "close_time": 1773395999999,
          "quote_volume": 2049959.98939,
          "trades": 7405,
          "taker_buy_base": 12023.994,
          "taker_buy_quote": 1073790.68485
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 89.52,
          "high": 90.33,
          "low": 89.47,
          "close": 90.2,
          "volume": 39275.971,
          "close_time": 1773399599999,
          "quote_volume": 3531218.26383,
          "trades": 11044,
          "taker_buy_base": 18725.956,
          "taker_buy_quote": 1683462.37617
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 90.21,
          "high": 90.47,
          "low": 89.97,
          "close": 90.33,
          "volume": 21143.015,
          "close_time": 1773403199999,
          "quote_volume": 1907150.93438,
          "trades": 6262,
          "taker_buy_base": 9696.701,
          "taker_buy_quote": 874666.62054
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 90.33,
          "high": 91.4,
          "low": 90.15,
          "close": 91.03,
          "volume": 34565.687,
          "close_time": 1773406799999,
          "quote_volume": 3135201.87154,
          "trades": 10992,
          "taker_buy_base": 17844.386,
          "taker_buy_quote": 1619235.37399
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 91.03,
          "high": 92.34,
          "low": 90.97,
          "close": 91.89,
          "volume": 89758.311,
          "close_time": 1773410399999,
          "quote_volume": 8229794.145,
          "trades": 23429,
          "taker_buy_base": 49736.611,
          "taker_buy_quote": 4560453.91495
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 91.89,
          "high": 93.0,
          "low": 90.49,
          "close": 90.72,
          "volume": 106886.513,
          "close_time": 1773413999999,
          "quote_volume": 9827427.12962,
          "trades": 29255,
          "taker_buy_base": 52133.54,
          "taker_buy_quote": 4796474.07929
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 90.73,
          "high": 91.27,
          "low": 89.32,
          "close": 89.49,
          "volume": 69561.112,
          "close_time": 1773417599999,
          "quote_volume": 6281456.37137,
          "trades": 19434,
          "taker_buy_base": 32024.078,
          "taker_buy_quote": 2892633.00366
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 89.5,
          "high": 89.97,
          "low": 88.87,
          "close": 89.63,
          "volume": 42643.146,
          "close_time": 1773421199999,
          "quote_volume": 3816783.15834,
          "trades": 13004,
          "taker_buy_base": 23008.309,
          "taker_buy_quote": 2059160.63631
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 89.62,
          "high": 90.16,
          "low": 88.59,
          "close": 88.89,
          "volume": 43525.974,
          "close_time": 1773424799999,
          "quote_volume": 3884241.80586,
          "trades": 12282,
          "taker_buy_base": 21622.886,
          "taker_buy_quote": 1929254.87977
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 88.9,
          "high": 89.15,
          "low": 88.37,
          "close": 88.84,
          "volume": 32028.394,
          "close_time": 1773428399999,
          "quote_volume": 2842896.87943,
          "trades": 10605,
          "taker_buy_base": 16369.042,
          "taker_buy_quote": 1453351.10897
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 88.84,
          "high": 89.05,
          "low": 88.41,
          "close": 88.94,
          "volume": 27233.373,
          "close_time": 1773431999999,
          "quote_volume": 2418319.48282,
          "trades": 6973,
          "taker_buy_base": 14106.252,
          "taker_buy_quote": 1252960.30608
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 88.93,
          "high": 89.12,
          "low": 88.55,
          "close": 88.92,
          "volume": 24361.757,
          "close_time": 1773435599999,
          "quote_volume": 2165342.31903,
          "trades": 5657,
          "taker_buy_base": 12934.076,
          "taker_buy_quote": 1149700.77101
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 88.93,
          "high": 89.17,
          "low": 88.3,
          "close": 88.58,
          "volume": 17992.126,
          "close_time": 1773439199999,
          "quote_volume": 1596965.15869,
          "trades": 5239,
          "taker_buy_base": 6327.209,
          "taker_buy_quote": 561469.06907
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 88.59,
          "high": 88.67,
          "low": 87.75,
          "close": 88.04,
          "volume": 24144.051,
          "close_time": 1773442799999,
          "quote_volume": 2126638.95139,
          "trades": 7828,
          "taker_buy_base": 11177.874,
          "taker_buy_quote": 984019.76662
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 88.04,
          "high": 88.31,
          "low": 87.82,
          "close": 88.2,
          "volume": 10603.947,
          "close_time": 1773446399999,
          "quote_volume": 934330.39005,
          "trades": 3308,
          "taker_buy_base": 6289.103,
          "taker_buy_quote": 554254.01041
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 88.19,
          "high": 88.39,
          "low": 87.86,
          "close": 87.96,
          "volume": 11140.111,
          "close_time": 1773449999999,
          "quote_volume": 981582.03682,
          "trades": 3592,
          "taker_buy_base": 4353.26,
          "taker_buy_quote": 383620.63688
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 87.96,
          "high": 88.39,
          "low": 87.82,
          "close": 88.26,
          "volume": 9713.033,
          "close_time": 1773453599999,
          "quote_volume": 855930.32201,
          "trades": 2776,
          "taker_buy_base": 5777.783,
          "taker_buy_quote": 509186.29838
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 88.26,
          "high": 88.36,
          "low": 88.0,
          "close": 88.24,
          "volume": 3959.186,
          "close_time": 1773457199999,
          "quote_volume": 349111.47584,
          "trades": 1623,
          "taker_buy_base": 1895.183,
          "taker_buy_quote": 167142.50224
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 88.25,
          "high": 88.62,
          "low": 88.24,
          "close": 88.43,
          "volume": 5341.535,
          "close_time": 1773460799999,
          "quote_volume": 472608.20595,
          "trades": 2327,
          "taker_buy_base": 2851.486,
          "taker_buy_quote": 252285.64429
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 88.43,
          "high": 88.73,
          "low": 88.23,
          "close": 88.26,
          "volume": 10724.175,
          "close_time": 1773464399999,
          "quote_volume": 949138.86222,
          "trades": 2725,
          "taker_buy_base": 4466.411,
          "taker_buy_quote": 395460.79638
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 88.27,
          "high": 88.42,
          "low": 87.91,
          "close": 88.11,
          "volume": 8795.312,
          "close_time": 1773467999999,
          "quote_volume": 775331.57159,
          "trades": 2734,
          "taker_buy_base": 3815.393,
          "taker_buy_quote": 336393.78806
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 88.11,
          "high": 88.11,
          "low": 86.94,
          "close": 87.27,
          "volume": 18037.581,
          "close_time": 1773471599999,
          "quote_volume": 1576260.19129,
          "trades": 6602,
          "taker_buy_base": 8329.614,
          "taker_buy_quote": 727761.55771
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 87.27,
          "high": 87.45,
          "low": 87.2,
          "close": 87.34,
          "volume": 10986.962,
          "close_time": 1773475199999,
          "quote_volume": 959511.01662,
          "trades": 2716,
          "taker_buy_base": 6828.21,
          "taker_buy_quote": 596391.79466
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 87.34,
          "high": 87.56,
          "low": 87.09,
          "close": 87.17,
          "volume": 5277.866,
          "close_time": 1773478799999,
          "quote_volume": 460874.17477,
          "trades": 2392,
          "taker_buy_base": 2786.001,
          "taker_buy_quote": 243309.06814
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 87.16,
          "high": 87.32,
          "low": 86.65,
          "close": 86.86,
          "volume": 10759.133,
          "close_time": 1773482399999,
          "quote_volume": 936441.68422,
          "trades": 3252,
          "taker_buy_base": 5457.006,
          "taker_buy_quote": 474898.08349
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 86.85,
          "high": 86.93,
          "low": 86.52,
          "close": 86.67,
          "volume": 9638.165,
          "close_time": 1773485999999,
          "quote_volume": 835573.06602,
          "trades": 3138,
          "taker_buy_base": 3876.744,
          "taker_buy_quote": 336104.30187
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 86.68,
          "high": 87.03,
          "low": 86.65,
          "close": 86.97,
          "volume": 11790.274,
          "close_time": 1773489599999,
          "quote_volume": 1024295.97039,
          "trades": 3302,
          "taker_buy_base": 7494.873,
          "taker_buy_quote": 651033.26938
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 86.97,
          "high": 87.15,
          "low": 86.82,
          "close": 87.13,
          "volume": 10396.525,
          "close_time": 1773493199999,
          "quote_volume": 904770.04073,
          "trades": 2973,
          "taker_buy_base": 5754.459,
          "taker_buy_quote": 500737.22392
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 87.14,
          "high": 87.38,
          "low": 87.06,
          "close": 87.13,
          "volume": 9760.747,
          "close_time": 1773496799999,
          "quote_volume": 851020.62109,
          "trades": 3206,
          "taker_buy_base": 4674.363,
          "taker_buy_quote": 407703.67374
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 87.14,
          "high": 87.25,
          "low": 86.65,
          "close": 86.74,
          "volume": 7416.489,
          "close_time": 1773500399999,
          "quote_volume": 644769.16945,
          "trades": 2778,
          "taker_buy_base": 3296.983,
          "taker_buy_quote": 286609.72612
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 86.74,
          "high": 86.94,
          "low": 86.64,
          "close": 86.74,
          "volume": 5704.5,
          "close_time": 1773503999999,
          "quote_volume": 495169.41112,
          "trades": 2058,
          "taker_buy_base": 3035.534,
          "taker_buy_quote": 263543.88863
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 86.73,
          "high": 87.15,
          "low": 86.63,
          "close": 87.09,
          "volume": 4364.872,
          "close_time": 1773507599999,
          "quote_volume": 379307.38011,
          "trades": 1790,
          "taker_buy_base": 2405.451,
          "taker_buy_quote": 209041.8072
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 87.09,
          "high": 87.11,
          "low": 86.84,
          "close": 86.91,
          "volume": 6156.031,
          "close_time": 1773511199999,
          "quote_volume": 535548.67975,
          "trades": 1658,
          "taker_buy_base": 1771.19,
          "taker_buy_quote": 154133.37143
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 86.91,
          "high": 87.12,
          "low": 86.8,
          "close": 87.04,
          "volume": 3361.497,
          "close_time": 1773514799999,
          "quote_volume": 292343.50666,
          "trades": 1322,
          "taker_buy_base": 2105.875,
          "taker_buy_quote": 183156.69895
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 87.05,
          "high": 87.12,
          "low": 86.91,
          "close": 87.03,
          "volume": 4180.656,
          "close_time": 1773518399999,
          "quote_volume": 363825.82523,
          "trades": 1621,
          "taker_buy_base": 2914.691,
          "taker_buy_quote": 253672.2904
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 87.03,
          "high": 87.19,
          "low": 86.89,
          "close": 87.11,
          "volume": 5550.931,
          "close_time": 1773521999999,
          "quote_volume": 483038.43313,
          "trades": 1743,
          "taker_buy_base": 3463.892,
          "taker_buy_quote": 301430.27842
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 87.11,
          "high": 87.36,
          "low": 86.89,
          "close": 87.32,
          "volume": 6086.638,
          "close_time": 1773525599999,
          "quote_volume": 530493.39186,
          "trades": 2240,
          "taker_buy_base": 3924.599,
          "taker_buy_quote": 342145.22617
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 87.32,
          "high": 87.47,
          "low": 87.23,
          "close": 87.33,
          "volume": 6151.138,
          "close_time": 1773529199999,
          "quote_volume": 537353.53296,
          "trades": 2264,
          "taker_buy_base": 3626.499,
          "taker_buy_quote": 316823.13524
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 87.34,
          "high": 88.18,
          "low": 87.34,
          "close": 88.07,
          "volume": 18926.566,
          "close_time": 1773532799999,
          "quote_volume": 1664394.0349,
          "trades": 5547,
          "taker_buy_base": 10273.562,
          "taker_buy_quote": 903314.97941
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 88.07,
          "high": 88.22,
          "low": 87.69,
          "close": 87.78,
          "volume": 7407.719,
          "close_time": 1773536399999,
          "quote_volume": 651519.37892,
          "trades": 3015,
          "taker_buy_base": 3324.415,
          "taker_buy_quote": 292370.51344
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 87.78,
          "high": 87.94,
          "low": 87.59,
          "close": 87.73,
          "volume": 7453.099,
          "close_time": 1773539999999,
          "quote_volume": 654451.37178,
          "trades": 2432,
          "taker_buy_base": 3427.439,
          "taker_buy_quote": 300929.29993
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 87.72,
          "high": 88.66,
          "low": 87.72,
          "close": 88.31,
          "volume": 15376.538,
          "close_time": 1773543599999,
          "quote_volume": 1356947.05941,
          "trades": 4322,
          "taker_buy_base": 9180.956,
          "taker_buy_quote": 810236.9395
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 88.31,
          "high": 88.45,
          "low": 87.73,
          "close": 87.87,
          "volume": 10381.936,
          "close_time": 1773547199999,
          "quote_volume": 913967.07931,
          "trades": 2769,
          "taker_buy_base": 4911.677,
          "taker_buy_quote": 432397.56154
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 87.88,
          "high": 88.33,
          "low": 87.87,
          "close": 88.33,
          "volume": 6598.151,
          "close_time": 1773550799999,
          "quote_volume": 581526.27926,
          "trades": 2212,
          "taker_buy_base": 3186.742,
          "taker_buy_quote": 280854.70028
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 88.34,
          "high": 88.66,
          "low": 88.14,
          "close": 88.34,
          "volume": 16408.162,
          "close_time": 1773554399999,
          "quote_volume": 1451113.68026,
          "trades": 3619,
          "taker_buy_base": 7993.994,
          "taker_buy_quote": 706985.5458
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 88.34,
          "high": 88.6,
          "low": 88.12,
          "close": 88.37,
          "volume": 7733.492,
          "close_time": 1773557999999,
          "quote_volume": 683315.6697,
          "trades": 2383,
          "taker_buy_base": 2923.753,
          "taker_buy_quote": 258387.62137
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 88.37,
          "high": 88.56,
          "low": 88.13,
          "close": 88.23,
          "volume": 6680.18,
          "close_time": 1773561599999,
          "quote_volume": 590176.66935,
          "trades": 1975,
          "taker_buy_base": 4039.708,
          "taker_buy_quote": 356906.12049
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 88.24,
          "high": 88.53,
          "low": 88.16,
          "close": 88.5,
          "volume": 6333.41,
          "close_time": 1773565199999,
          "quote_volume": 559688.04526,
          "trades": 2077,
          "taker_buy_base": 3844.162,
          "taker_buy_quote": 339675.55885
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 88.51,
          "high": 88.89,
          "low": 88.43,
          "close": 88.57,
          "volume": 16051.423,
          "close_time": 1773568799999,
          "quote_volume": 1423352.31187,
          "trades": 4378,
          "taker_buy_base": 8317.601,
          "taker_buy_quote": 737676.99537
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 88.57,
          "high": 88.72,
          "low": 88.39,
          "close": 88.48,
          "volume": 4329.16,
          "close_time": 1773572399999,
          "quote_volume": 383399.91647,
          "trades": 2208,
          "taker_buy_base": 2539.753,
          "taker_buy_quote": 224935.70084
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 88.49,
          "high": 88.7,
          "low": 88.26,
          "close": 88.57,
          "volume": 7080.59,
          "close_time": 1773575999999,
          "quote_volume": 626132.28867,
          "trades": 2728,
          "taker_buy_base": 4229.587,
          "taker_buy_quote": 374062.43252
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 88.58,
          "high": 88.58,
          "low": 88.21,
          "close": 88.28,
          "volume": 5057.179,
          "close_time": 1773579599999,
          "quote_volume": 446713.0292,
          "trades": 1902,
          "taker_buy_base": 1648.849,
          "taker_buy_quote": 145658.27047
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 88.29,
          "high": 88.41,
          "low": 87.38,
          "close": 87.86,
          "volume": 22157.692,
          "close_time": 1773583199999,
          "quote_volume": 1944639.9042,
          "trades": 6399,
          "taker_buy_base": 10936.258,
          "taker_buy_quote": 959642.84721
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 87.86,
          "high": 88.02,
          "low": 87.58,
          "close": 87.98,
          "volume": 12393.476,
          "close_time": 1773586799999,
          "quote_volume": 1088381.22935,
          "trades": 2747,
          "taker_buy_base": 7279.056,
          "taker_buy_quote": 639421.61063
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 87.99,
          "high": 88.13,
          "low": 87.79,
          "close": 87.92,
          "volume": 4904.408,
          "close_time": 1773590399999,
          "quote_volume": 431468.21538,
          "trades": 2197,
          "taker_buy_base": 2085.211,
          "taker_buy_quote": 183452.16197
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 87.92,
          "high": 88.06,
          "low": 87.47,
          "close": 87.56,
          "volume": 6741.786,
          "close_time": 1773593999999,
          "quote_volume": 591430.96328,
          "trades": 2954,
          "taker_buy_base": 3370.636,
          "taker_buy_quote": 295697.29331
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 87.56,
          "high": 88.81,
          "low": 87.52,
          "close": 88.44,
          "volume": 9942.197,
          "close_time": 1773597599999,
          "quote_volume": 876267.15912,
          "trades": 4144,
          "taker_buy_base": 5591.064,
          "taker_buy_quote": 492726.18317
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 88.44,
          "high": 88.7,
          "low": 87.87,
          "close": 87.93,
          "volume": 12981.191,
          "close_time": 1773601199999,
          "quote_volume": 1146814.48956,
          "trades": 4337,
          "taker_buy_base": 6362.477,
          "taker_buy_quote": 562583.16978
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 87.93,
          "high": 88.3,
          "low": 87.82,
          "close": 88.21,
          "volume": 5948.635,
          "close_time": 1773604799999,
          "quote_volume": 523936.3392,
          "trades": 2500,
          "taker_buy_base": 3669.452,
          "taker_buy_quote": 323237.56276
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 88.21,
          "high": 89.03,
          "low": 88.0,
          "close": 88.77,
          "volume": 13900.225,
          "close_time": 1773608399999,
          "quote_volume": 1232295.75812,
          "trades": 4198,
          "taker_buy_base": 7787.061,
          "taker_buy_quote": 690380.79469
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 88.78,
          "high": 90.3,
          "low": 88.59,
          "close": 90.0,
          "volume": 28826.37,
          "close_time": 1773611999999,
          "quote_volume": 2581318.60972,
          "trades": 8437,
          "taker_buy_base": 14529.18,
          "taker_buy_quote": 1301265.06349
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 90.01,
          "high": 92.94,
          "low": 89.86,
          "close": 92.66,
          "volume": 346294.843,
          "close_time": 1773615599999,
          "quote_volume": 31542192.67471,
          "trades": 38105,
          "taker_buy_base": 104384.799,
          "taker_buy_quote": 9518623.87141
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 92.67,
          "high": 93.27,
          "low": 91.63,
          "close": 92.32,
          "volume": 66537.239,
          "close_time": 1773619199999,
          "quote_volume": 6158056.32581,
          "trades": 17279,
          "taker_buy_base": 33567.691,
          "taker_buy_quote": 3109135.41291
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 92.32,
          "high": 93.06,
          "low": 91.88,
          "close": 92.01,
          "volume": 35169.776,
          "close_time": 1773622799999,
          "quote_volume": 3251577.45711,
          "trades": 11793,
          "taker_buy_base": 17194.82,
          "taker_buy_quote": 1590185.41018
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 92.03,
          "high": 92.27,
          "low": 91.51,
          "close": 92.1,
          "volume": 16631.207,
          "close_time": 1773626399999,
          "quote_volume": 1527623.48583,
          "trades": 7159,
          "taker_buy_base": 9888.527,
          "taker_buy_quote": 908330.98197
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 92.11,
          "high": 92.29,
          "low": 91.2,
          "close": 91.5,
          "volume": 12704.259,
          "close_time": 1773629999999,
          "quote_volume": 1164294.66886,
          "trades": 4900,
          "taker_buy_base": 5817.753,
          "taker_buy_quote": 533249.84826
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 91.5,
          "high": 93.98,
          "low": 91.3,
          "close": 93.18,
          "volume": 73527.811,
          "close_time": 1773633599999,
          "quote_volume": 6851500.33384,
          "trades": 16914,
          "taker_buy_base": 41141.61,
          "taker_buy_quote": 3833063.66333
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 93.18,
          "high": 94.23,
          "low": 92.96,
          "close": 93.63,
          "volume": 45700.509,
          "close_time": 1773637199999,
          "quote_volume": 4272915.41838,
          "trades": 12242,
          "taker_buy_base": 26260.346,
          "taker_buy_quote": 2455586.30175
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 93.63,
          "high": 94.34,
          "low": 93.19,
          "close": 94.04,
          "volume": 48218.149,
          "close_time": 1773640799999,
          "quote_volume": 4527426.17287,
          "trades": 12786,
          "taker_buy_base": 29613.464,
          "taker_buy_quote": 2781809.395
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 94.04,
          "high": 94.05,
          "low": 93.15,
          "close": 93.41,
          "volume": 39065.65,
          "close_time": 1773644399999,
          "quote_volume": 3653788.43125,
          "trades": 8173,
          "taker_buy_base": 21948.379,
          "taker_buy_quote": 2053426.02328
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 93.41,
          "high": 93.92,
          "low": 93.33,
          "close": 93.57,
          "volume": 32989.43,
          "close_time": 1773647999999,
          "quote_volume": 3089286.66876,
          "trades": 7926,
          "taker_buy_base": 22896.304,
          "taker_buy_quote": 2144065.96
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 93.58,
          "high": 94.02,
          "low": 92.57,
          "close": 92.86,
          "volume": 27474.261,
          "close_time": 1773651599999,
          "quote_volume": 2561827.61855,
          "trades": 8306,
          "taker_buy_base": 14463.219,
          "taker_buy_quote": 1349246.31046
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 92.87,
          "high": 93.55,
          "low": 92.75,
          "close": 93.31,
          "volume": 21239.704,
          "close_time": 1773655199999,
          "quote_volume": 1978478.67432,
          "trades": 7283,
          "taker_buy_base": 14826.543,
          "taker_buy_quote": 1381127.92189
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 93.31,
          "high": 93.97,
          "low": 93.26,
          "close": 93.92,
          "volume": 22724.083,
          "close_time": 1773658799999,
          "quote_volume": 2126163.29068,
          "trades": 5733,
          "taker_buy_base": 14559.659,
          "taker_buy_quote": 1362599.01871
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 93.93,
          "high": 93.99,
          "low": 93.54,
          "close": 93.76,
          "volume": 14945.701,
          "close_time": 1773662399999,
          "quote_volume": 1401610.0993,
          "trades": 3878,
          "taker_buy_base": 7866.116,
          "taker_buy_quote": 737795.50135
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 93.77,
          "high": 94.22,
          "low": 93.42,
          "close": 93.77,
          "volume": 36913.737,
          "close_time": 1773665999999,
          "quote_volume": 3466287.13649,
          "trades": 9463,
          "taker_buy_base": 22210.665,
          "taker_buy_quote": 2086231.97845
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 93.78,
          "high": 95.14,
          "low": 93.44,
          "close": 93.69,
          "volume": 90806.686,
          "close_time": 1773669599999,
          "quote_volume": 8562628.62894,
          "trades": 17610,
          "taker_buy_base": 63062.169,
          "taker_buy_quote": 5949850.71573
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 93.7,
          "high": 94.54,
          "low": 92.37,
          "close": 93.63,
          "volume": 307011.667,
          "close_time": 1773673199999,
          "quote_volume": 28519005.82709,
          "trades": 27425,
          "taker_buy_base": 224954.087,
          "taker_buy_quote": 20879907.90652
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 93.63,
          "high": 94.37,
          "low": 93.09,
          "close": 93.21,
          "volume": 53322.623,
          "close_time": 1773676799999,
          "quote_volume": 4999086.67147,
          "trades": 9980,
          "taker_buy_base": 34444.598,
          "taker_buy_quote": 3230454.49507
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 93.21,
          "high": 94.06,
          "low": 93.13,
          "close": 93.83,
          "volume": 35261.035,
          "close_time": 1773680399999,
          "quote_volume": 3302904.9274,
          "trades": 9246,
          "taker_buy_base": 23688.694,
          "taker_buy_quote": 2219521.54089
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 93.84,
          "high": 94.4,
          "low": 93.71,
          "close": 94.09,
          "volume": 28584.926,
          "close_time": 1773683999999,
          "quote_volume": 2687471.69515,
          "trades": 8902,
          "taker_buy_base": 14827.365,
          "taker_buy_quote": 1394467.93207
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 94.09,
          "high": 95.1,
          "low": 94.06,
          "close": 94.39,
          "volume": 43198.117,
          "close_time": 1773687599999,
          "quote_volume": 4088443.89316,
          "trades": 10234,
          "taker_buy_base": 23704.787,
          "taker_buy_quote": 2243425.05819
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 94.39,
          "high": 95.48,
          "low": 94.18,
          "close": 95.23,
          "volume": 51929.137,
          "close_time": 1773691199999,
          "quote_volume": 4936326.22674,
          "trades": 12486,
          "taker_buy_base": 28184.244,
          "taker_buy_quote": 2679265.69346
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 95.22,
          "high": 96.0,
          "low": 95.07,
          "close": 95.79,
          "volume": 32422.347,
          "close_time": 1773694799999,
          "quote_volume": 3101802.26463,
          "trades": 8805,
          "taker_buy_base": 18663.045,
          "taker_buy_quote": 1785968.10789
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 95.79,
          "high": 96.9,
          "low": 95.5,
          "close": 96.2,
          "volume": 51100.121,
          "close_time": 1773698399999,
          "quote_volume": 4917474.15277,
          "trades": 14567,
          "taker_buy_base": 27237.521,
          "taker_buy_quote": 2622517.79009
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 96.2,
          "high": 97.69,
          "low": 96.17,
          "close": 96.36,
          "volume": 46139.733,
          "close_time": 1773701999999,
          "quote_volume": 4473096.9007,
          "trades": 13224,
          "taker_buy_base": 23911.878,
          "taker_buy_quote": 2319428.49393
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 96.37,
          "high": 96.5,
          "low": 95.38,
          "close": 96.19,
          "volume": 39319.359,
          "close_time": 1773705599999,
          "quote_volume": 3767808.66142,
          "trades": 9388,
          "taker_buy_base": 10702.965,
          "taker_buy_quote": 1026314.55476
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 96.2,
          "high": 96.96,
          "low": 95.14,
          "close": 95.5,
          "volume": 44909.864,
          "close_time": 1773709199999,
          "quote_volume": 4311168.39609,
          "trades": 12506,
          "taker_buy_base": 23462.572,
          "taker_buy_quote": 2254590.17778
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 95.51,
          "high": 96.09,
          "low": 94.97,
          "close": 95.72,
          "volume": 32486.684,
          "close_time": 1773712799999,
          "quote_volume": 3105438.56518,
          "trades": 10703,
          "taker_buy_base": 17258.539,
          "taker_buy_quote": 1650404.09294
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 95.72,
          "high": 95.78,
          "low": 94.88,
          "close": 95.14,
          "volume": 19157.384,
          "close_time": 1773716399999,
          "quote_volume": 1824830.40691,
          "trades": 5311,
          "taker_buy_base": 6946.883,
          "taker_buy_quote": 661818.82625
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 95.15,
          "high": 95.29,
          "low": 93.72,
          "close": 94.07,
          "volume": 32196.62,
          "close_time": 1773719999999,
          "quote_volume": 3036903.2631,
          "trades": 8848,
          "taker_buy_base": 13976.43,
          "taker_buy_quote": 1317810.31922
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 94.08,
          "high": 94.27,
          "low": 93.21,
          "close": 93.81,
          "volume": 33137.85,
          "close_time": 1773723599999,
          "quote_volume": 3104434.65394,
          "trades": 6908,
          "taker_buy_base": 14100.779,
          "taker_buy_quote": 1320929.98594
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 93.81,
          "high": 94.11,
          "low": 93.37,
          "close": 93.81,
          "volume": 16572.246,
          "close_time": 1773727199999,
          "quote_volume": 1554800.65499,
          "trades": 5246,
          "taker_buy_base": 8494.778,
          "taker_buy_quote": 797240.09979
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 93.82,
          "high": 94.32,
          "low": 93.47,
          "close": 93.91,
          "volume": 14683.671,
          "close_time": 1773730799999,
          "quote_volume": 1380314.46083,
          "trades": 4538,
          "taker_buy_base": 7839.039,
          "taker_buy_quote": 737229.75705
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 93.91,
          "high": 94.65,
          "low": 93.88,
          "close": 94.45,
          "volume": 16535.683,
          "close_time": 1773734399999,
          "quote_volume": 1561179.13886,
          "trades": 5305,
          "taker_buy_base": 9139.868,
          "taker_buy_quote": 862974.96884
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 94.45,
          "high": 94.95,
          "low": 94.3,
          "close": 94.41,
          "volume": 19645.515,
          "close_time": 1773737999999,
          "quote_volume": 1859804.74424,
          "trades": 5167,
          "taker_buy_base": 9062.914,
          "taker_buy_quote": 858361.91051
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 94.42,
          "high": 95.11,
          "low": 93.72,
          "close": 93.91,
          "volume": 27744.397,
          "close_time": 1773741599999,
          "quote_volume": 2621419.62339,
          "trades": 8093,
          "taker_buy_base": 11553.908,
          "taker_buy_quote": 1092733.81351
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 93.92,
          "high": 94.07,
          "low": 93.26,
          "close": 93.58,
          "volume": 25108.615,
          "close_time": 1773745199999,
          "quote_volume": 2352845.73896,
          "trades": 5796,
          "taker_buy_base": 14881.287,
          "taker_buy_quote": 1394590.54784
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 93.59,
          "high": 93.92,
          "low": 93.42,
          "close": 93.68,
          "volume": 18194.042,
          "close_time": 1773748799999,
          "quote_volume": 1705615.55751,
          "trades": 4228,
          "taker_buy_base": 9707.812,
          "taker_buy_quote": 910177.53886
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 93.68,
          "high": 94.11,
          "low": 93.15,
          "close": 93.43,
          "volume": 15730.82,
          "close_time": 1773752399999,
          "quote_volume": 1472203.81477,
          "trades": 5653,
          "taker_buy_base": 7651.17,
          "taker_buy_quote": 716485.10943
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 93.42,
          "high": 94.58,
          "low": 93.35,
          "close": 93.8,
          "volume": 31570.923,
          "close_time": 1773755999999,
          "quote_volume": 2965146.24558,
          "trades": 9957,
          "taker_buy_base": 14231.057,
          "taker_buy_quote": 1336595.37409
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 93.81,
          "high": 94.7,
          "low": 93.52,
          "close": 94.52,
          "volume": 22217.797,
          "close_time": 1773759599999,
          "quote_volume": 2093953.89601,
          "trades": 7538,
          "taker_buy_base": 11715.009,
          "taker_buy_quote": 1104451.4906
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 94.52,
          "high": 95.16,
          "low": 93.27,
          "close": 93.86,
          "volume": 31774.589,
          "close_time": 1773763199999,
          "quote_volume": 2992220.42172,
          "trades": 10268,
          "taker_buy_base": 15423.678,
          "taker_buy_quote": 1453980.87887
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 93.86,
          "high": 94.81,
          "low": 93.76,
          "close": 94.41,
          "volume": 18982.346,
          "close_time": 1773766799999,
          "quote_volume": 1792094.39359,
          "trades": 6794,
          "taker_buy_base": 9338.759,
          "taker_buy_quote": 881360.31806
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 94.41,
          "high": 94.75,
          "low": 94.18,
          "close": 94.6,
          "volume": 9552.263,
          "close_time": 1773770399999,
          "quote_volume": 902618.23979,
          "trades": 4374,
          "taker_buy_base": 4371.291,
          "taker_buy_quote": 413188.9114
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 94.6,
          "high": 95.61,
          "low": 94.48,
          "close": 95.35,
          "volume": 22253.102,
          "close_time": 1773773999999,
          "quote_volume": 2118852.29335,
          "trades": 7007,
          "taker_buy_base": 11314.41,
          "taker_buy_quote": 1076865.97148
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 95.36,
          "high": 95.59,
          "low": 94.65,
          "close": 94.69,
          "volume": 16427.147,
          "close_time": 1773777599999,
          "quote_volume": 1561488.63375,
          "trades": 5664,
          "taker_buy_base": 7554.845,
          "taker_buy_quote": 718101.27267
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 94.68,
          "high": 95.06,
          "low": 94.43,
          "close": 94.92,
          "volume": 14152.318,
          "close_time": 1773781199999,
          "quote_volume": 1340846.48999,
          "trades": 3890,
          "taker_buy_base": 8303.559,
          "taker_buy_quote": 786915.03811
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 94.93,
          "high": 95.48,
          "low": 94.87,
          "close": 95.3,
          "volume": 10436.863,
          "close_time": 1773784799999,
          "quote_volume": 993356.88983,
          "trades": 4134,
          "taker_buy_base": 5175.666,
          "taker_buy_quote": 492816.2905
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 95.3,
          "high": 95.64,
          "low": 94.61,
          "close": 95.35,
          "volume": 21566.274,
          "close_time": 1773788399999,
          "quote_volume": 2053531.45938,
          "trades": 6111,
          "taker_buy_base": 9896.352,
          "taker_buy_quote": 942908.15676
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 95.34,
          "high": 95.46,
          "low": 94.62,
          "close": 94.64,
          "volume": 10503.084,
          "close_time": 1773791999999,
          "quote_volume": 997744.23983,
          "trades": 3882,
          "taker_buy_base": 4694.021,
          "taker_buy_quote": 446276.54138
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 94.64,
          "high": 94.96,
          "low": 94.13,
          "close": 94.56,
          "volume": 17332.27,
          "close_time": 1773795599999,
          "quote_volume": 1637962.41548,
          "trades": 6528,
          "taker_buy_base": 10039.268,
          "taker_buy_quote": 948992.94319
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 94.57,
          "high": 94.96,
          "low": 94.35,
          "close": 94.46,
          "volume": 7087.675,
          "close_time": 1773799199999,
          "quote_volume": 670988.10753,
          "trades": 3423,
          "taker_buy_base": 2513.246,
          "taker_buy_quote": 237969.60513
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 94.46,
          "high": 95.27,
          "low": 94.43,
          "close": 94.97,
          "volume": 8391.416,
          "close_time": 1773802799999,
          "quote_volume": 796442.68319,
          "trades": 3424,
          "taker_buy_base": 5237.022,
          "taker_buy_quote": 497111.55825
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 94.98,
          "high": 95.68,
          "low": 94.86,
          "close": 95.09,
          "volume": 9402.109,
          "close_time": 1773806399999,
          "quote_volume": 896124.46664,
          "trades": 2938,
          "taker_buy_base": 6370.852,
          "taker_buy_quote": 607352.06545
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 95.09,
          "high": 95.14,
          "low": 94.02,
          "close": 94.17,
          "volume": 20003.796,
          "close_time": 1773809999999,
          "quote_volume": 1888896.5396,
          "trades": 5843,
          "taker_buy_base": 9443.747,
          "taker_buy_quote": 892070.26366
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 94.17,
          "high": 94.43,
          "low": 93.75,
          "close": 93.96,
          "volume": 18302.979,
          "close_time": 1773813599999,
          "quote_volume": 1722020.45682,
          "trades": 5201,
          "taker_buy_base": 8094.268,
          "taker_buy_quote": 761702.51181
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 93.96,
          "high": 94.68,
          "low": 93.96,
          "close": 94.26,
          "volume": 10276.347,
          "close_time": 1773817199999,
          "quote_volume": 969819.21278,
          "trades": 3930,
          "taker_buy_base": 6143.82,
          "taker_buy_quote": 579793.59621
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 94.26,
          "high": 94.33,
          "low": 93.85,
          "close": 93.97,
          "volume": 11854.412,
          "close_time": 1773820799999,
          "quote_volume": 1114748.28115,
          "trades": 3098,
          "taker_buy_base": 3268.361,
          "taker_buy_quote": 307428.42014
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 93.97,
          "high": 94.28,
          "low": 93.97,
          "close": 94.06,
          "volume": 10070.341,
          "close_time": 1773824399999,
          "quote_volume": 948157.67697,
          "trades": 3100,
          "taker_buy_base": 5938.518,
          "taker_buy_quote": 559177.60626
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 94.06,
          "high": 94.46,
          "low": 93.98,
          "close": 94.3,
          "volume": 5164.078,
          "close_time": 1773827999999,
          "quote_volume": 486836.01539,
          "trades": 2362,
          "taker_buy_base": 2763.734,
          "taker_buy_quote": 260519.31672
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 94.3,
          "high": 94.46,
          "low": 93.5,
          "close": 93.88,
          "volume": 12465.85,
          "close_time": 1773831599999,
          "quote_volume": 1170641.70037,
          "trades": 3638,
          "taker_buy_base": 5199.53,
          "taker_buy_quote": 488438.32702
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 93.88,
          "high": 94.09,
          "low": 91.83,
          "close": 92.04,
          "volume": 60481.638,
          "close_time": 1773835199999,
          "quote_volume": 5599518.70775,
          "trades": 17672,
          "taker_buy_base": 26937.443,
          "taker_buy_quote": 2491268.28945
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 92.03,
          "high": 92.07,
          "low": 90.35,
          "close": 90.45,
          "volume": 62708.45,
          "close_time": 1773838799999,
          "quote_volume": 5712843.27901,
          "trades": 17577,
          "taker_buy_base": 31765.438,
          "taker_buy_quote": 2893602.60376
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 90.45,
          "high": 90.77,
          "low": 89.91,
          "close": 90.33,
          "volume": 47942.366,
          "close_time": 1773842399999,
          "quote_volume": 4334547.54139,
          "trades": 12540,
          "taker_buy_base": 25687.468,
          "taker_buy_quote": 2323020.91969
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 90.34,
          "high": 90.42,
          "low": 88.88,
          "close": 88.98,
          "volume": 52768.663,
          "close_time": 1773845999999,
          "quote_volume": 4724509.76208,
          "trades": 12150,
          "taker_buy_base": 22248.885,
          "taker_buy_quote": 1993337.91465
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 88.98,
          "high": 89.48,
          "low": 88.58,
          "close": 89.4,
          "volume": 41959.968,
          "close_time": 1773849599999,
          "quote_volume": 3738434.55917,
          "trades": 9126,
          "taker_buy_base": 21450.17,
          "taker_buy_quote": 1911988.1641
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 89.39,
          "high": 89.39,
          "low": 88.65,
          "close": 89.0,
          "volume": 30180.067,
          "close_time": 1773853199999,
          "quote_volume": 2686404.73851,
          "trades": 7053,
          "taker_buy_base": 13256.262,
          "taker_buy_quote": 1179922.48115
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 88.99,
          "high": 90.41,
          "low": 88.86,
          "close": 89.96,
          "volume": 38367.957,
          "close_time": 1773856799999,
          "quote_volume": 3447129.15368,
          "trades": 9310,
          "taker_buy_base": 23975.388,
          "taker_buy_quote": 2154298.1863
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 89.96,
          "high": 90.87,
          "low": 89.4,
          "close": 89.58,
          "volume": 46348.878,
          "close_time": 1773860399999,
          "quote_volume": 4181653.98712,
          "trades": 12642,
          "taker_buy_base": 21607.228,
          "taker_buy_quote": 1949778.21833
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 89.59,
          "high": 90.08,
          "low": 89.46,
          "close": 89.72,
          "volume": 21486.176,
          "close_time": 1773863999999,
          "quote_volume": 1928564.46307,
          "trades": 7335,
          "taker_buy_base": 9161.089,
          "taker_buy_quote": 822233.28274
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 89.73,
          "high": 90.14,
          "low": 88.99,
          "close": 90.01,
          "volume": 25902.834,
          "close_time": 1773867599999,
          "quote_volume": 2321425.26485,
          "trades": 6141,
          "taker_buy_base": 15048.854,
          "taker_buy_quote": 1349770.19503
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 90.01,
          "high": 90.64,
          "low": 89.95,
          "close": 90.48,
          "volume": 15057.731,
          "close_time": 1773871199999,
          "quote_volume": 1360642.61672,
          "trades": 4098,
          "taker_buy_base": 8140.9,
          "taker_buy_quote": 735681.66728
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 90.47,
          "high": 90.5,
          "low": 89.94,
          "close": 90.03,
          "volume": 17740.177,
          "close_time": 1773874799999,
          "quote_volume": 1600821.88315,
          "trades": 5342,
          "taker_buy_base": 9774.075,
          "taker_buy_quote": 882017.21246
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 90.01,
          "high": 90.19,
          "low": 89.69,
          "close": 90.08,
          "volume": 6699.134,
          "close_time": 1773878399999,
          "quote_volume": 602606.64319,
          "trades": 2515,
          "taker_buy_base": 3639.099,
          "taker_buy_quote": 327306.77129
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 90.07,
          "high": 90.31,
          "low": 89.84,
          "close": 90.12,
          "volume": 8433.559,
          "close_time": 1773881999999,
          "quote_volume": 759573.93535,
          "trades": 2889,
          "taker_buy_base": 3567.395,
          "taker_buy_quote": 321394.60622
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 90.12,
          "high": 90.4,
          "low": 89.93,
          "close": 90.18,
          "volume": 4043.332,
          "close_time": 1773885599999,
          "quote_volume": 364679.26441,
          "trades": 2483,
          "taker_buy_base": 2164.099,
          "taker_buy_quote": 195255.74855
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 90.19,
          "high": 90.4,
          "low": 89.8,
          "close": 90.0,
          "volume": 5393.424,
          "close_time": 1773889199999,
          "quote_volume": 486442.06562,
          "trades": 2130,
          "taker_buy_base": 2475.827,
          "taker_buy_quote": 223346.14414
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 90.0,
          "high": 91.42,
          "low": 89.93,
          "close": 90.74,
          "volume": 23803.476,
          "close_time": 1773892799999,
          "quote_volume": 2164298.8482,
          "trades": 6827,
          "taker_buy_base": 12250.715,
          "taker_buy_quote": 1113635.54506
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 90.73,
          "high": 90.74,
          "low": 89.75,
          "close": 89.91,
          "volume": 23669.11,
          "close_time": 1773896399999,
          "quote_volume": 2135065.04446,
          "trades": 6614,
          "taker_buy_base": 8654.067,
          "taker_buy_quote": 780608.79361
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 89.91,
          "high": 90.11,
          "low": 89.68,
          "close": 89.76,
          "volume": 6781.13,
          "close_time": 1773899999999,
          "quote_volume": 609464.00188,
          "trades": 2744,
          "taker_buy_base": 3086.338,
          "taker_buy_quote": 277425.93747
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 89.77,
          "high": 90.14,
          "low": 89.52,
          "close": 89.88,
          "volume": 14786.974,
          "close_time": 1773903599999,
          "quote_volume": 1329313.25038,
          "trades": 4547,
          "taker_buy_base": 7928.109,
          "taker_buy_quote": 712898.95767
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 89.87,
          "high": 90.05,
          "low": 88.63,
          "close": 89.43,
          "volume": 37396.074,
          "close_time": 1773907199999,
          "quote_volume": 3339776.3326,
          "trades": 9167,
          "taker_buy_base": 16862.701,
          "taker_buy_quote": 1504900.90661
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 89.43,
          "high": 89.65,
          "low": 89.1,
          "close": 89.35,
          "volume": 15384.773,
          "close_time": 1773910799999,
          "quote_volume": 1374820.10285,
          "trades": 5192,
          "taker_buy_base": 9068.889,
          "taker_buy_quote": 810727.07097
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 89.36,
          "high": 90.39,
          "low": 89.18,
          "close": 90.21,
          "volume": 24362.686,
          "close_time": 1773914399999,
          "quote_volume": 2189642.1109,
          "trades": 5983,
          "taker_buy_base": 16007.951,
          "taker_buy_quote": 1439075.40769
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 90.2,
          "high": 90.49,
          "low": 89.78,
          "close": 89.82,
          "volume": 14075.382,
          "close_time": 1773917999999,
          "quote_volume": 1269286.58688,
          "trades": 3475,
          "taker_buy_base": 7205.678,
          "taker_buy_quote": 649981.62495
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 89.83,
          "high": 90.04,
          "low": 89.48,
          "close": 89.61,
          "volume": 6623.931,
          "close_time": 1773921599999,
          "quote_volume": 594464.65403,
          "trades": 2752,
          "taker_buy_base": 2986.421,
          "taker_buy_quote": 268136.98909
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 89.62,
          "high": 89.62,
          "low": 88.02,
          "close": 88.1,
          "volume": 23334.411,
          "close_time": 1773925199999,
          "quote_volume": 2072838.57673,
          "trades": 6853,
          "taker_buy_base": 8328.185,
          "taker_buy_quote": 740092.4168
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 88.11,
          "high": 88.74,
          "low": 87.55,
          "close": 88.51,
          "volume": 44852.406,
          "close_time": 1773928799999,
          "quote_volume": 3949885.7505,
          "trades": 13117,
          "taker_buy_base": 22105.678,
          "taker_buy_quote": 1947620.46474
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 88.52,
          "high": 88.9,
          "low": 87.43,
          "close": 88.23,
          "volume": 22723.967,
          "close_time": 1773932399999,
          "quote_volume": 1998530.90899,
          "trades": 7108,
          "taker_buy_base": 11251.546,
          "taker_buy_quote": 990284.4478
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 88.23,
          "high": 88.76,
          "low": 87.16,
          "close": 87.62,
          "volume": 32121.797,
          "close_time": 1773935999999,
          "quote_volume": 2822266.92395,
          "trades": 9862,
          "taker_buy_base": 14584.951,
          "taker_buy_quote": 1281231.67358
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 87.63,
          "high": 87.81,
          "low": 86.99,
          "close": 87.69,
          "volume": 25725.514,
          "close_time": 1773939599999,
          "quote_volume": 2248555.22201,
          "trades": 7977,
          "taker_buy_base": 9991.537,
          "taker_buy_quote": 873945.25554
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 87.69,
          "high": 88.35,
          "low": 87.07,
          "close": 88.15,
          "volume": 22802.043,
          "close_time": 1773943199999,
          "quote_volume": 1999629.55762,
          "trades": 6091,
          "taker_buy_base": 11003.096,
          "taker_buy_quote": 966142.25976
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 88.15,
          "high": 88.32,
          "low": 87.67,
          "close": 88.15,
          "volume": 13434.056,
          "close_time": 1773946799999,
          "quote_volume": 1181556.6216,
          "trades": 4008,
          "taker_buy_base": 5783.077,
          "taker_buy_quote": 508794.29061
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 88.14,
          "high": 89.26,
          "low": 88.12,
          "close": 88.72,
          "volume": 36647.838,
          "close_time": 1773950399999,
          "quote_volume": 3255651.37304,
          "trades": 9732,
          "taker_buy_base": 16359.714,
          "taker_buy_quote": 1453946.13016
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 88.72,
          "high": 89.22,
          "low": 88.67,
          "close": 88.99,
          "volume": 12426.661,
          "close_time": 1773953999999,
          "quote_volume": 1105593.81562,
          "trades": 2962,
          "taker_buy_base": 6587.637,
          "taker_buy_quote": 586431.21649
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 88.99,
          "high": 89.32,
          "low": 88.88,
          "close": 89.14,
          "volume": 11592.93,
          "close_time": 1773957599999,
          "quote_volume": 1033125.8945,
          "trades": 3183,
          "taker_buy_base": 6568.856,
          "taker_buy_quote": 585439.44798
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 89.13,
          "high": 89.17,
          "low": 88.38,
          "close": 88.77,
          "volume": 13409.846,
          "close_time": 1773961199999,
          "quote_volume": 1190553.19498,
          "trades": 3211,
          "taker_buy_base": 5042.189,
          "taker_buy_quote": 448281.8423
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 88.78,
          "high": 89.19,
          "low": 88.6,
          "close": 88.89,
          "volume": 18279.272,
          "close_time": 1773964799999,
          "quote_volume": 1626604.82213,
          "trades": 4448,
          "taker_buy_base": 8847.46,
          "taker_buy_quote": 787466.17663
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 88.9,
          "high": 89.43,
          "low": 88.87,
          "close": 89.41,
          "volume": 13888.79,
          "close_time": 1773968399999,
          "quote_volume": 1239077.92248,
          "trades": 4177,
          "taker_buy_base": 6582.281,
          "taker_buy_quote": 587452.82811
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 89.42,
          "high": 89.79,
          "low": 89.34,
          "close": 89.48,
          "volume": 8922.508,
          "close_time": 1773971999999,
          "quote_volume": 799096.34845,
          "trades": 3788,
          "taker_buy_base": 4840.854,
          "taker_buy_quote": 433650.10697
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 89.48,
          "high": 89.59,
          "low": 88.89,
          "close": 89.32,
          "volume": 6428.746,
          "close_time": 1773975599999,
          "quote_volume": 573492.42638,
          "trades": 2446,
          "taker_buy_base": 2152.502,
          "taker_buy_quote": 192089.11022
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 89.32,
          "high": 89.7,
          "low": 89.25,
          "close": 89.57,
          "volume": 7176.789,
          "close_time": 1773979199999,
          "quote_volume": 642588.60072,
          "trades": 2463,
          "taker_buy_base": 4044.635,
          "taker_buy_quote": 362177.80632
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 89.57,
          "high": 89.75,
          "low": 88.73,
          "close": 89.28,
          "volume": 9508.674,
          "close_time": 1773982799999,
          "quote_volume": 848621.30448,
          "trades": 2944,
          "taker_buy_base": 3121.511,
          "taker_buy_quote": 278698.63818
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 89.28,
          "high": 89.54,
          "low": 88.86,
          "close": 89.35,
          "volume": 14057.814,
          "close_time": 1773986399999,
          "quote_volume": 1254631.60702,
          "trades": 3417,
          "taker_buy_base": 7304.673,
          "taker_buy_quote": 651967.65359
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 89.36,
          "high": 89.36,
          "low": 88.91,
          "close": 89.1,
          "volume": 6838.96,
          "close_time": 1773989999999,
          "quote_volume": 609504.3727,
          "trades": 2999,
          "taker_buy_base": 2741.442,
          "taker_buy_quote": 244369.40988
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 89.1,
          "high": 89.51,
          "low": 88.5,
          "close": 89.4,
          "volume": 9995.263,
          "close_time": 1773993599999,
          "quote_volume": 890038.93914,
          "trades": 4176,
          "taker_buy_base": 4478.909,
          "taker_buy_quote": 398714.52181
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 89.39,
          "high": 90.46,
          "low": 89.33,
          "close": 89.79,
          "volume": 22460.031,
          "close_time": 1773997199999,
          "quote_volume": 2020858.57331,
          "trades": 6167,
          "taker_buy_base": 12027.78,
          "taker_buy_quote": 1082031.07108
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 89.79,
          "high": 89.79,
          "low": 88.63,
          "close": 88.96,
          "volume": 12921.828,
          "close_time": 1774000799999,
          "quote_volume": 1150282.68431,
          "trades": 5824,
          "taker_buy_base": 5353.506,
          "taker_buy_quote": 476663.93951
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 88.97,
          "high": 89.48,
          "low": 88.61,
          "close": 89.33,
          "volume": 8508.725,
          "close_time": 1774004399999,
          "quote_volume": 757161.93136,
          "trades": 3082,
          "taker_buy_base": 4398.021,
          "taker_buy_quote": 391545.48873
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 89.32,
          "high": 89.6,
          "low": 88.88,
          "close": 89.14,
          "volume": 10583.976,
          "close_time": 1774007999999,
          "quote_volume": 944473.3463,
          "trades": 3412,
          "taker_buy_base": 5607.649,
          "taker_buy_quote": 500540.40968
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 89.15,
          "high": 89.52,
          "low": 89.03,
          "close": 89.13,
          "volume": 9693.991,
          "close_time": 1774011599999,
          "quote_volume": 865151.52242,
          "trades": 3227,
          "taker_buy_base": 3956.002,
          "taker_buy_quote": 353103.14491
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 89.15,
          "high": 89.63,
          "low": 88.61,
          "close": 88.8,
          "volume": 21499.086,
          "close_time": 1774015199999,
          "quote_volume": 1915929.0499,
          "trades": 7256,
          "taker_buy_base": 12336.781,
          "taker_buy_quote": 1099663.20337
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 88.81,
          "high": 89.73,
          "low": 88.49,
          "close": 88.92,
          "volume": 29539.353,
          "close_time": 1774018799999,
          "quote_volume": 2629953.88559,
          "trades": 9227,
          "taker_buy_base": 15834.217,
          "taker_buy_quote": 1410228.47416
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 88.92,
          "high": 89.3,
          "low": 88.6,
          "close": 88.93,
          "volume": 21000.916,
          "close_time": 1774022399999,
          "quote_volume": 1867776.53121,
          "trades": 6393,
          "taker_buy_base": 10709.113,
          "taker_buy_quote": 952769.06355
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 88.93,
          "high": 89.19,
          "low": 88.6,
          "close": 88.9,
          "volume": 9493.145,
          "close_time": 1774025999999,
          "quote_volume": 844269.81759,
          "trades": 3698,
          "taker_buy_base": 6141.51,
          "taker_buy_quote": 546197.56526
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 88.9,
          "high": 89.03,
          "low": 88.12,
          "close": 88.87,
          "volume": 12213.003,
          "close_time": 1774029599999,
          "quote_volume": 1081919.00094,
          "trades": 4913,
          "taker_buy_base": 5197.393,
          "taker_buy_quote": 460620.68628
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 88.88,
          "high": 88.98,
          "low": 88.14,
          "close": 88.54,
          "volume": 9005.756,
          "close_time": 1774033199999,
          "quote_volume": 797773.88174,
          "trades": 4258,
          "taker_buy_base": 4161.296,
          "taker_buy_quote": 368661.71116
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 88.54,
          "high": 89.05,
          "low": 88.22,
          "close": 88.98,
          "volume": 10406.513,
          "close_time": 1774036799999,
          "quote_volume": 922819.06828,
          "trades": 4387,
          "taker_buy_base": 4901.278,
          "taker_buy_quote": 434817.51321
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 88.98,
          "high": 89.34,
          "low": 88.64,
          "close": 88.99,
          "volume": 9454.5,
          "close_time": 1774040399999,
          "quote_volume": 841367.31885,
          "trades": 2977,
          "taker_buy_base": 4740.526,
          "taker_buy_quote": 422081.9568
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 88.99,
          "high": 90.01,
          "low": 88.91,
          "close": 89.57,
          "volume": 15554.176,
          "close_time": 1774043999999,
          "quote_volume": 1393105.77915,
          "trades": 5843,
          "taker_buy_base": 9174.405,
          "taker_buy_quote": 821433.25505
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 89.57,
          "high": 90.25,
          "low": 89.57,
          "close": 90.1,
          "volume": 10960.078,
          "close_time": 1774047599999,
          "quote_volume": 986095.51187,
          "trades": 3741,
          "taker_buy_base": 6928.389,
          "taker_buy_quote": 623200.23081
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 90.1,
          "high": 90.12,
          "low": 89.73,
          "close": 89.83,
          "volume": 5310.43,
          "close_time": 1774051199999,
          "quote_volume": 477573.46779,
          "trades": 2254,
          "taker_buy_base": 2321.36,
          "taker_buy_quote": 208786.25825
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 89.84,
          "high": 90.24,
          "low": 89.82,
          "close": 90.01,
          "volume": 4563.91,
          "close_time": 1774054799999,
          "quote_volume": 410664.86042,
          "trades": 2014,
          "taker_buy_base": 2486.465,
          "taker_buy_quote": 223822.49777
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 90.02,
          "high": 90.33,
          "low": 89.72,
          "close": 89.86,
          "volume": 6620.153,
          "close_time": 1774058399999,
          "quote_volume": 596023.16388,
          "trades": 2184,
          "taker_buy_base": 3551.075,
          "taker_buy_quote": 319926.97885
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 89.86,
          "high": 90.68,
          "low": 89.77,
          "close": 90.45,
          "volume": 9260.517,
          "close_time": 1774061999999,
          "quote_volume": 836457.13151,
          "trades": 3276,
          "taker_buy_base": 6069.702,
          "taker_buy_quote": 548268.36971
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 90.46,
          "high": 90.59,
          "low": 90.32,
          "close": 90.44,
          "volume": 3623.894,
          "close_time": 1774065599999,
          "quote_volume": 327699.36357,
          "trades": 1609,
          "taker_buy_base": 2396.521,
          "taker_buy_quote": 216724.66812
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 90.44,
          "high": 90.79,
          "low": 90.15,
          "close": 90.26,
          "volume": 6383.168,
          "close_time": 1774069199999,
          "quote_volume": 577563.64984,
          "trades": 3089,
          "taker_buy_base": 3548.434,
          "taker_buy_quote": 321256.49339
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 90.27,
          "high": 90.5,
          "low": 89.95,
          "close": 89.96,
          "volume": 6045.33,
          "close_time": 1774072799999,
          "quote_volume": 545512.03737,
          "trades": 2012,
          "taker_buy_base": 2732.679,
          "taker_buy_quote": 246679.82766
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 89.96,
          "high": 90.29,
          "low": 89.92,
          "close": 90.16,
          "volume": 4365.939,
          "close_time": 1774076399999,
          "quote_volume": 393449.66873,
          "trades": 1593,
          "taker_buy_base": 2968.736,
          "taker_buy_quote": 267524.63228
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 90.16,
          "high": 90.4,
          "low": 89.93,
          "close": 90.11,
          "volume": 7370.584,
          "close_time": 1774079999999,
          "quote_volume": 664493.66226,
          "trades": 2191,
          "taker_buy_base": 4066.954,
          "taker_buy_quote": 366491.87242
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 90.12,
          "high": 90.12,
          "low": 89.82,
          "close": 89.97,
          "volume": 2885.234,
          "close_time": 1774083599999,
          "quote_volume": 259519.42226,
          "trades": 1458,
          "taker_buy_base": 1171.496,
          "taker_buy_quote": 105386.72946
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 89.98,
          "high": 90.38,
          "low": 89.96,
          "close": 90.19,
          "volume": 5878.914,
          "close_time": 1774087199999,
          "quote_volume": 530248.48457,
          "trades": 1827,
          "taker_buy_base": 2821.534,
          "taker_buy_quote": 254421.08733
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 90.19,
          "high": 90.23,
          "low": 89.88,
          "close": 89.98,
          "volume": 2966.907,
          "close_time": 1774090799999,
          "quote_volume": 267131.8282,
          "trades": 1442,
          "taker_buy_base": 1270.617,
          "taker_buy_quote": 114402.59486
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 89.98,
          "high": 90.0,
          "low": 89.82,
          "close": 89.93,
          "volume": 2349.837,
          "close_time": 1774094399999,
          "quote_volume": 211308.52422,
          "trades": 1077,
          "taker_buy_base": 1462.135,
          "taker_buy_quote": 131483.0234
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 89.94,
          "high": 90.2,
          "low": 89.87,
          "close": 90.17,
          "volume": 3316.479,
          "close_time": 1774097999999,
          "quote_volume": 298688.21034,
          "trades": 1394,
          "taker_buy_base": 1975.818,
          "taker_buy_quote": 177964.24769
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 90.17,
          "high": 90.27,
          "low": 89.96,
          "close": 90.01,
          "volume": 3957.531,
          "close_time": 1774101599999,
          "quote_volume": 356668.8794,
          "trades": 1724,
          "taker_buy_base": 1523.074,
          "taker_buy_quote": 137272.46506
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 90.02,
          "high": 90.41,
          "low": 89.62,
          "close": 89.66,
          "volume": 10586.6,
          "close_time": 1774105199999,
          "quote_volume": 952751.97953,
          "trades": 3253,
          "taker_buy_base": 5367.114,
          "taker_buy_quote": 483280.21242
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 89.66,
          "high": 89.92,
          "low": 89.38,
          "close": 89.81,
          "volume": 6763.617,
          "close_time": 1774108799999,
          "quote_volume": 606314.53849,
          "trades": 2835,
          "taker_buy_base": 2672.136,
          "taker_buy_quote": 239602.80587
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 89.83,
          "high": 90.0,
          "low": 89.55,
          "close": 89.67,
          "volume": 6146.334,
          "close_time": 1774112399999,
          "quote_volume": 551658.68669,
          "trades": 2280,
          "taker_buy_base": 2946.455,
          "taker_buy_quote": 264539.81886
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 89.68,
          "high": 89.7,
          "low": 89.39,
          "close": 89.55,
          "volume": 4873.47,
          "close_time": 1774115999999,
          "quote_volume": 436634.751,
          "trades": 1804,
          "taker_buy_base": 3440.001,
          "taker_buy_quote": 308227.23586
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 89.55,
          "high": 89.94,
          "low": 89.55,
          "close": 89.77,
          "volume": 7117.767,
          "close_time": 1774119599999,
          "quote_volume": 638710.88224,
          "trades": 1714,
          "taker_buy_base": 3545.573,
          "taker_buy_quote": 317944.62985
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 89.77,
          "high": 89.89,
          "low": 89.69,
          "close": 89.78,
          "volume": 2821.523,
          "close_time": 1774123199999,
          "quote_volume": 253430.3277,
          "trades": 874,
          "taker_buy_base": 1426.395,
          "taker_buy_quote": 128107.88574
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 89.79,
          "high": 90.31,
          "low": 89.78,
          "close": 90.15,
          "volume": 7290.449,
          "close_time": 1774126799999,
          "quote_volume": 656912.98613,
          "trades": 2348,
          "taker_buy_base": 5526.582,
          "taker_buy_quote": 497965.14951
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 90.15,
          "high": 90.19,
          "low": 89.89,
          "close": 89.99,
          "volume": 4297.063,
          "close_time": 1774130399999,
          "quote_volume": 386809.56257,
          "trades": 2010,
          "taker_buy_base": 1859.119,
          "taker_buy_quote": 167353.195
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 90.0,
          "high": 90.04,
          "low": 89.8,
          "close": 89.89,
          "volume": 3119.723,
          "close_time": 1774133999999,
          "quote_volume": 280489.90697,
          "trades": 1838,
          "taker_buy_base": 1357.87,
          "taker_buy_quote": 122087.59931
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 89.89,
          "high": 89.89,
          "low": 87.1,
          "close": 87.54,
          "volume": 42166.105,
          "close_time": 1774137599999,
          "quote_volume": 3719924.66855,
          "trades": 13334,
          "taker_buy_base": 18667.104,
          "taker_buy_quote": 1645786.94549
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 87.55,
          "high": 87.76,
          "low": 86.25,
          "close": 87.31,
          "volume": 52135.652,
          "close_time": 1774141199999,
          "quote_volume": 4535198.97227,
          "trades": 15928,
          "taker_buy_base": 27185.531,
          "taker_buy_quote": 2365420.79293
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 87.32,
          "high": 87.7,
          "low": 86.97,
          "close": 87.44,
          "volume": 12763.408,
          "close_time": 1774144799999,
          "quote_volume": 1114632.87244,
          "trades": 3839,
          "taker_buy_base": 5711.328,
          "taker_buy_quote": 498842.76493
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 87.45,
          "high": 88.45,
          "low": 87.41,
          "close": 88.15,
          "volume": 13264.119,
          "close_time": 1774148399999,
          "quote_volume": 1165968.64101,
          "trades": 4414,
          "taker_buy_base": 8280.495,
          "taker_buy_quote": 728232.01609
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 88.15,
          "high": 89.14,
          "low": 87.75,
          "close": 88.67,
          "volume": 17224.747,
          "close_time": 1774151999999,
          "quote_volume": 1525565.01007,
          "trades": 5519,
          "taker_buy_base": 10315.09,
          "taker_buy_quote": 914378.60007
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 88.66,
          "high": 89.18,
          "low": 88.59,
          "close": 89.02,
          "volume": 16686.625,
          "close_time": 1774155599999,
          "quote_volume": 1483193.11388,
          "trades": 4237,
          "taker_buy_base": 9464.867,
          "taker_buy_quote": 841375.9493
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 89.02,
          "high": 89.02,
          "low": 88.45,
          "close": 88.47,
          "volume": 8876.529,
          "close_time": 1774159199999,
          "quote_volume": 787131.54166,
          "trades": 2134,
          "taker_buy_base": 3849.748,
          "taker_buy_quote": 341371.3379
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 88.47,
          "high": 88.47,
          "low": 88.13,
          "close": 88.19,
          "volume": 5931.044,
          "close_time": 1774162799999,
          "quote_volume": 523550.00414,
          "trades": 2235,
          "taker_buy_base": 2241.144,
          "taker_buy_quote": 197857.91419
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 88.19,
          "high": 88.31,
          "low": 87.66,
          "close": 87.68,
          "volume": 6969.446,
          "close_time": 1774166399999,
          "quote_volume": 613307.698,
          "trades": 2740,
          "taker_buy_base": 2627.483,
          "taker_buy_quote": 231273.75682
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 87.69,
          "high": 87.72,
          "low": 86.84,
          "close": 87.37,
          "volume": 15713.529,
          "close_time": 1774169999999,
          "quote_volume": 1371864.96248,
          "trades": 5395,
          "taker_buy_base": 5698.647,
          "taker_buy_quote": 497292.97971
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 87.36,
          "high": 87.64,
          "low": 87.18,
          "close": 87.32,
          "volume": 60815.392,
          "close_time": 1774173599999,
          "quote_volume": 5312471.09035,
          "trades": 4484,
          "taker_buy_base": 6207.032,
          "taker_buy_quote": 542495.21785
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 87.32,
          "high": 87.5,
          "low": 87.21,
          "close": 87.33,
          "volume": 6014.884,
          "close_time": 1774177199999,
          "quote_volume": 525355.76832,
          "trades": 2176,
          "taker_buy_base": 3554.382,
          "taker_buy_quote": 310419.21349
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 87.33,
          "high": 87.46,
          "low": 86.81,
          "close": 86.82,
          "volume": 43929.909,
          "close_time": 1774180799999,
          "quote_volume": 3830612.3817,
          "trades": 4992,
          "taker_buy_base": 30485.564,
          "taker_buy_quote": 2658952.48181
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 86.83,
          "high": 87.45,
          "low": 86.81,
          "close": 87.25,
          "volume": 8045.329,
          "close_time": 1774184399999,
          "quote_volume": 701066.09937,
          "trades": 2782,
          "taker_buy_base": 4659.541,
          "taker_buy_quote": 405978.96242
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 87.26,
          "high": 87.71,
          "low": 87.01,
          "close": 87.31,
          "volume": 5982.928,
          "close_time": 1774187999999,
          "quote_volume": 522782.54719,
          "trades": 3176,
          "taker_buy_base": 2995.334,
          "taker_buy_quote": 261888.7207
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 87.32,
          "high": 87.58,
          "low": 87.03,
          "close": 87.2,
          "volume": 6533.966,
          "close_time": 1774191599999,
          "quote_volume": 570697.12938,
          "trades": 2471,
          "taker_buy_base": 3107.698,
          "taker_buy_quote": 271542.79643
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 87.21,
          "high": 87.59,
          "low": 87.18,
          "close": 87.57,
          "volume": 6169.48,
          "close_time": 1774195199999,
          "quote_volume": 539037.02693,
          "trades": 2227,
          "taker_buy_base": 3926.717,
          "taker_buy_quote": 343110.82372
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 87.58,
          "high": 87.7,
          "low": 87.26,
          "close": 87.47,
          "volume": 8125.459,
          "close_time": 1774198799999,
          "quote_volume": 710970.80042,
          "trades": 2236,
          "taker_buy_base": 3169.586,
          "taker_buy_quote": 277318.69047
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 87.48,
          "high": 87.55,
          "low": 87.21,
          "close": 87.27,
          "volume": 4453.028,
          "close_time": 1774202399999,
          "quote_volume": 389074.55642,
          "trades": 1810,
          "taker_buy_base": 2508.136,
          "taker_buy_quote": 219147.40515
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 87.26,
          "high": 87.32,
          "low": 86.51,
          "close": 87.01,
          "volume": 9365.086,
          "close_time": 1774205999999,
          "quote_volume": 813834.08843,
          "trades": 2762,
          "taker_buy_base": 3660.58,
          "taker_buy_quote": 318265.39082
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 87.01,
          "high": 87.03,
          "low": 86.58,
          "close": 86.86,
          "volume": 8073.29,
          "close_time": 1774209599999,
          "quote_volume": 700801.50924,
          "trades": 2863,
          "taker_buy_base": 3017.801,
          "taker_buy_quote": 262084.04591
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 86.87,
          "high": 87.19,
          "low": 86.51,
          "close": 86.59,
          "volume": 9306.171,
          "close_time": 1774213199999,
          "quote_volume": 807689.53013,
          "trades": 2629,
          "taker_buy_base": 3360.758,
          "taker_buy_quote": 292036.16101
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 86.59,
          "high": 86.62,
          "low": 85.12,
          "close": 85.97,
          "volume": 42453.773,
          "close_time": 1774216799999,
          "quote_volume": 3642408.39023,
          "trades": 11583,
          "taker_buy_base": 17483.395,
          "taker_buy_quote": 1499797.97691
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 85.98,
          "high": 86.77,
          "low": 85.51,
          "close": 86.73,
          "volume": 22790.394,
          "close_time": 1774220399999,
          "quote_volume": 1964675.39166,
          "trades": 7650,
          "taker_buy_base": 12211.344,
          "taker_buy_quote": 1053465.28755
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 86.74,
          "high": 87.01,
          "low": 86.01,
          "close": 86.2,
          "volume": 13177.0,
          "close_time": 1774223999999,
          "quote_volume": 1140457.80707,
          "trades": 3721,
          "taker_buy_base": 5421.67,
          "taker_buy_quote": 469456.86975
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 86.2,
          "high": 86.6,
          "low": 85.47,
          "close": 85.88,
          "volume": 17095.29,
          "close_time": 1774227599999,
          "quote_volume": 1471401.89247,
          "trades": 7113,
          "taker_buy_base": 8791.253,
          "taker_buy_quote": 757177.42298
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 85.89,
          "high": 86.62,
          "low": 85.74,
          "close": 86.08,
          "volume": 9448.422,
          "close_time": 1774231199999,
          "quote_volume": 815306.21157,
          "trades": 3897,
          "taker_buy_base": 4504.848,
          "taker_buy_quote": 388879.10135
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 86.08,
          "high": 86.97,
          "low": 86.04,
          "close": 86.71,
          "volume": 9278.751,
          "close_time": 1774234799999,
          "quote_volume": 802795.4121,
          "trades": 3171,
          "taker_buy_base": 5667.435,
          "taker_buy_quote": 490338.02109
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 86.7,
          "high": 87.22,
          "low": 86.36,
          "close": 86.38,
          "volume": 6414.33,
          "close_time": 1774238399999,
          "quote_volume": 556652.9457,
          "trades": 3179,
          "taker_buy_base": 3387.844,
          "taker_buy_quote": 294234.70244
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 86.38,
          "high": 86.9,
          "low": 86.29,
          "close": 86.89,
          "volume": 6217.554,
          "close_time": 1774241999999,
          "quote_volume": 538512.70912,
          "trades": 2452,
          "taker_buy_base": 4159.668,
          "taker_buy_quote": 360444.54814
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 86.9,
          "high": 87.3,
          "low": 86.82,
          "close": 87.15,
          "volume": 14765.724,
          "close_time": 1774245599999,
          "quote_volume": 1285264.7446,
          "trades": 3632,
          "taker_buy_base": 9737.48,
          "taker_buy_quote": 847586.84927
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 87.16,
          "high": 87.16,
          "low": 85.44,
          "close": 85.73,
          "volume": 21160.866,
          "close_time": 1774249199999,
          "quote_volume": 1822655.57795,
          "trades": 6735,
          "taker_buy_base": 8978.604,
          "taker_buy_quote": 774000.64158
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 85.73,
          "high": 86.2,
          "low": 85.07,
          "close": 85.98,
          "volume": 25007.557,
          "close_time": 1774252799999,
          "quote_volume": 2139645.96679,
          "trades": 7985,
          "taker_buy_base": 12814.575,
          "taker_buy_quote": 1096600.82692
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 85.98,
          "high": 86.44,
          "low": 85.83,
          "close": 85.94,
          "volume": 16307.255,
          "close_time": 1774256399999,
          "quote_volume": 1404448.4378,
          "trades": 5490,
          "taker_buy_base": 9112.984,
          "taker_buy_quote": 784793.63277
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 85.94,
          "high": 85.99,
          "low": 85.16,
          "close": 85.75,
          "volume": 9799.204,
          "close_time": 1774259999999,
          "quote_volume": 838906.51727,
          "trades": 4134,
          "taker_buy_base": 4410.585,
          "taker_buy_quote": 377586.84434
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 85.75,
          "high": 86.29,
          "low": 85.64,
          "close": 86.04,
          "volume": 10122.741,
          "close_time": 1774263599999,
          "quote_volume": 870319.93499,
          "trades": 4273,
          "taker_buy_base": 6248.889,
          "taker_buy_quote": 537234.99648
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 86.04,
          "high": 91.96,
          "low": 86.0,
          "close": 88.75,
          "volume": 329148.384,
          "close_time": 1774267199999,
          "quote_volume": 29590916.13032,
          "trades": 76409,
          "taker_buy_base": 165329.635,
          "taker_buy_quote": 14858463.94772
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 88.76,
          "high": 90.47,
          "low": 88.31,
          "close": 90.21,
          "volume": 73811.208,
          "close_time": 1774270799999,
          "quote_volume": 6599093.40996,
          "trades": 17966,
          "taker_buy_base": 36216.465,
          "taker_buy_quote": 3242866.68006
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 90.21,
          "high": 91.46,
          "low": 89.88,
          "close": 91.32,
          "volume": 54194.275,
          "close_time": 1774274399999,
          "quote_volume": 4912112.21022,
          "trades": 15291,
          "taker_buy_base": 33596.977,
          "taker_buy_quote": 3046219.32011
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 91.33,
          "high": 91.71,
          "low": 91.05,
          "close": 91.5,
          "volume": 51664.441,
          "close_time": 1774277999999,
          "quote_volume": 4722485.42265,
          "trades": 13112,
          "taker_buy_base": 26963.756,
          "taker_buy_quote": 2464835.24647
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 91.5,
          "high": 92.24,
          "low": 89.79,
          "close": 89.94,
          "volume": 64234.511,
          "close_time": 1774281599999,
          "quote_volume": 5850669.6913,
          "trades": 15974,
          "taker_buy_base": 28741.792,
          "taker_buy_quote": 2620751.83135
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 89.94,
          "high": 90.44,
          "low": 89.4,
          "close": 90.32,
          "volume": 38622.196,
          "close_time": 1774285199999,
          "quote_volume": 3476164.56574,
          "trades": 11467,
          "taker_buy_base": 16317.867,
          "taker_buy_quote": 1468555.00582
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 90.33,
          "high": 91.39,
          "low": 89.68,
          "close": 91.27,
          "volume": 263065.314,
          "close_time": 1774288799999,
          "quote_volume": 23940413.85663,
          "trades": 18529,
          "taker_buy_base": 54440.782,
          "taker_buy_quote": 4947634.33346
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 91.26,
          "high": 91.79,
          "low": 90.92,
          "close": 91.61,
          "volume": 31282.879,
          "close_time": 1774292399999,
          "quote_volume": 2859425.10309,
          "trades": 9461,
          "taker_buy_base": 17065.905,
          "taker_buy_quote": 1560280.86083
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 91.6,
          "high": 91.88,
          "low": 91.23,
          "close": 91.38,
          "volume": 29068.93,
          "close_time": 1774295999999,
          "quote_volume": 2660963.55398,
          "trades": 7623,
          "taker_buy_base": 12604.775,
          "taker_buy_quote": 1154098.37009
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 91.37,
          "high": 92.0,
          "low": 91.22,
          "close": 91.78,
          "volume": 23202.169,
          "close_time": 1774299599999,
          "quote_volume": 2125595.71401,
          "trades": 5610,
          "taker_buy_base": 13378.651,
          "taker_buy_quote": 1225816.55336
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 91.78,
          "high": 91.96,
          "low": 91.5,
          "close": 91.62,
          "volume": 10712.092,
          "close_time": 1774303199999,
          "quote_volume": 982534.1832,
          "trades": 3484,
          "taker_buy_base": 4511.158,
          "taker_buy_quote": 413890.09466
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 91.62,
          "high": 91.88,
          "low": 91.16,
          "close": 91.51,
          "volume": 12914.657,
          "close_time": 1774306799999,
          "quote_volume": 1181591.08992,
          "trades": 4547,
          "taker_buy_base": 6620.023,
          "taker_buy_quote": 605688.72588
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 91.51,
          "high": 91.55,
          "low": 90.97,
          "close": 91.42,
          "volume": 13092.516,
          "close_time": 1774310399999,
          "quote_volume": 1194425.1046,
          "trades": 3938,
          "taker_buy_base": 7449.841,
          "taker_buy_quote": 679538.92971
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 91.42,
          "high": 91.65,
          "low": 90.58,
          "close": 90.96,
          "volume": 20398.075,
          "close_time": 1774313999999,
          "quote_volume": 1859879.82994,
          "trades": 6861,
          "taker_buy_base": 8133.41,
          "taker_buy_quote": 741803.79943
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 90.97,
          "high": 91.03,
          "low": 90.13,
          "close": 90.39,
          "volume": 10840.138,
          "close_time": 1774317599999,
          "quote_volume": 982275.53412,
          "trades": 4845,
          "taker_buy_base": 3316.178,
          "taker_buy_quote": 300547.24857
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 90.4,
          "high": 90.75,
          "low": 90.11,
          "close": 90.14,
          "volume": 7690.658,
          "close_time": 1774321199999,
          "quote_volume": 694802.05716,
          "trades": 3288,
          "taker_buy_base": 3268.466,
          "taker_buy_quote": 295419.87377
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 90.13,
          "high": 90.33,
          "low": 89.95,
          "close": 90.32,
          "volume": 8763.936,
          "close_time": 1774324799999,
          "quote_volume": 789715.57357,
          "trades": 2908,
          "taker_buy_base": 4198.287,
          "taker_buy_quote": 378382.70903
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 90.32,
          "high": 90.8,
          "low": 90.12,
          "close": 90.32,
          "volume": 9006.031,
          "close_time": 1774328399999,
          "quote_volume": 813926.98972,
          "trades": 3039,
          "taker_buy_base": 4401.433,
          "taker_buy_quote": 397846.3058
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 90.33,
          "high": 90.38,
          "low": 89.98,
          "close": 90.11,
          "volume": 10397.327,
          "close_time": 1774331999999,
          "quote_volume": 937015.28957,
          "trades": 2956,
          "taker_buy_base": 4820.048,
          "taker_buy_quote": 434454.75242
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 90.11,
          "high": 90.55,
          "low": 90.04,
          "close": 90.45,
          "volume": 9940.7,
          "close_time": 1774335599999,
          "quote_volume": 897899.27648,
          "trades": 3462,
          "taker_buy_base": 6198.317,
          "taker_buy_quote": 559798.36778
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 90.44,
          "high": 91.88,
          "low": 90.39,
          "close": 91.72,
          "volume": 27418.442,
          "close_time": 1774339199999,
          "quote_volume": 2499515.33416,
          "trades": 6631,
          "taker_buy_base": 16463.003,
          "taker_buy_quote": 1501276.44802
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 91.7,
          "high": 91.92,
          "low": 91.24,
          "close": 91.57,
          "volume": 19921.76,
          "close_time": 1774342799999,
          "quote_volume": 1825717.21442,
          "trades": 6408,
          "taker_buy_base": 11056.478,
          "taker_buy_quote": 1013536.85053
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 91.57,
          "high": 92.14,
          "low": 91.11,
          "close": 92.11,
          "volume": 21227.779,
          "close_time": 1774346399999,
          "quote_volume": 1945826.7436,
          "trades": 5602,
          "taker_buy_base": 11040.874,
          "taker_buy_quote": 1012248.2802
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 92.11,
          "high": 92.22,
          "low": 91.72,
          "close": 91.84,
          "volume": 17533.987,
          "close_time": 1774349999999,
          "quote_volume": 1612841.86544,
          "trades": 4282,
          "taker_buy_base": 9829.904,
          "taker_buy_quote": 904337.18527
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 91.83,
          "high": 92.16,
          "low": 91.35,
          "close": 91.77,
          "volume": 21351.612,
          "close_time": 1774353599999,
          "quote_volume": 1958307.96025,
          "trades": 6354,
          "taker_buy_base": 12272.496,
          "taker_buy_quote": 1125819.57366
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 91.77,
          "high": 91.84,
          "low": 91.36,
          "close": 91.58,
          "volume": 14066.249,
          "close_time": 1774357199999,
          "quote_volume": 1289004.20404,
          "trades": 3632,
          "taker_buy_base": 6649.025,
          "taker_buy_quote": 609244.32658
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 91.58,
          "high": 91.75,
          "low": 89.54,
          "close": 89.84,
          "volume": 285047.768,
          "close_time": 1774360799999,
          "quote_volume": 25914520.24653,
          "trades": 21394,
          "taker_buy_base": 213525.036,
          "taker_buy_quote": 19432142.80244
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 89.85,
          "high": 90.21,
          "low": 88.68,
          "close": 89.53,
          "volume": 68861.521,
          "close_time": 1774364399999,
          "quote_volume": 6163172.4901,
          "trades": 16529,
          "taker_buy_base": 34824.057,
          "taker_buy_quote": 3117126.30769
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 89.53,
          "high": 90.27,
          "low": 89.49,
          "close": 89.73,
          "volume": 29699.35,
          "close_time": 1774367999999,
          "quote_volume": 2668168.04122,
          "trades": 8417,
          "taker_buy_base": 17030.821,
          "taker_buy_quote": 1530035.41763
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 89.72,
          "high": 89.96,
          "low": 89.04,
          "close": 89.27,
          "volume": 12642.788,
          "close_time": 1774371599999,
          "quote_volume": 1131082.62873,
          "trades": 5322,
          "taker_buy_base": 6859.951,
          "taker_buy_quote": 613768.68741
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 89.27,
          "high": 89.36,
          "low": 88.69,
          "close": 89.15,
          "volume": 22995.037,
          "close_time": 1774375199999,
          "quote_volume": 2046562.52647,
          "trades": 5462,
          "taker_buy_base": 9805.398,
          "taker_buy_quote": 872890.67299
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 89.16,
          "high": 89.65,
          "low": 88.86,
          "close": 88.87,
          "volume": 14832.796,
          "close_time": 1774378799999,
          "quote_volume": 1322655.21469,
          "trades": 4729,
          "taker_buy_base": 8093.917,
          "taker_buy_quote": 721978.10799
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 88.87,
          "high": 89.28,
          "low": 88.38,
          "close": 88.49,
          "volume": 20180.833,
          "close_time": 1774382399999,
          "quote_volume": 1791072.46562,
          "trades": 5274,
          "taker_buy_base": 9727.354,
          "taker_buy_quote": 863683.5605
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 88.49,
          "high": 90.21,
          "low": 88.46,
          "close": 90.0,
          "volume": 35738.533,
          "close_time": 1774385999999,
          "quote_volume": 3203122.97211,
          "trades": 9479,
          "taker_buy_base": 20696.369,
          "taker_buy_quote": 1854091.98146
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 90.01,
          "high": 90.57,
          "low": 89.66,
          "close": 90.35,
          "volume": 18947.116,
          "close_time": 1774389599999,
          "quote_volume": 1707318.58485,
          "trades": 5639,
          "taker_buy_base": 11619.583,
          "taker_buy_quote": 1047285.86142
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 90.35,
          "high": 90.73,
          "low": 90.03,
          "close": 90.29,
          "volume": 15965.37,
          "close_time": 1774393199999,
          "quote_volume": 1443077.48817,
          "trades": 4907,
          "taker_buy_base": 8254.46,
          "taker_buy_quote": 746198.54789
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 90.29,
          "high": 91.09,
          "low": 90.2,
          "close": 90.77,
          "volume": 22078.856,
          "close_time": 1774396799999,
          "quote_volume": 2004265.84917,
          "trades": 5432,
          "taker_buy_base": 13420.739,
          "taker_buy_quote": 1217977.12324
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 90.77,
          "high": 91.6,
          "low": 90.67,
          "close": 91.28,
          "volume": 25629.685,
          "close_time": 1774400399999,
          "quote_volume": 2336156.1303,
          "trades": 6429,
          "taker_buy_base": 16492.127,
          "taker_buy_quote": 1502631.02878
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 91.28,
          "high": 91.44,
          "low": 90.89,
          "close": 90.9,
          "volume": 12037.592,
          "close_time": 1774403999999,
          "quote_volume": 1097257.10832,
          "trades": 3946,
          "taker_buy_base": 6862.363,
          "taker_buy_quote": 625585.55735
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 90.91,
          "high": 91.47,
          "low": 90.79,
          "close": 91.1,
          "volume": 15816.986,
          "close_time": 1774407599999,
          "quote_volume": 1440696.06241,
          "trades": 3722,
          "taker_buy_base": 9506.234,
          "taker_buy_quote": 865948.95053
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 91.1,
          "high": 91.92,
          "low": 90.76,
          "close": 91.65,
          "volume": 15926.816,
          "close_time": 1774411199999,
          "quote_volume": 1455752.29574,
          "trades": 5372,
          "taker_buy_base": 9450.739,
          "taker_buy_quote": 864176.17136
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 91.66,
          "high": 92.08,
          "low": 91.56,
          "close": 92.01,
          "volume": 9504.937,
          "close_time": 1774414799999,
          "quote_volume": 872401.5112,
          "trades": 2910,
          "taker_buy_base": 5350.792,
          "taker_buy_quote": 491099.48067
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 92.02,
          "high": 92.94,
          "low": 91.93,
          "close": 92.39,
          "volume": 31083.631,
          "close_time": 1774418399999,
          "quote_volume": 2875988.11363,
          "trades": 8636,
          "taker_buy_base": 16284.982,
          "taker_buy_quote": 1506399.28213
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 92.39,
          "high": 92.96,
          "low": 92.23,
          "close": 92.37,
          "volume": 232912.486,
          "close_time": 1774421999999,
          "quote_volume": 21612604.03526,
          "trades": 9844,
          "taker_buy_base": 39727.058,
          "taker_buy_quote": 3682892.60452
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 92.38,
          "high": 92.5,
          "low": 91.74,
          "close": 91.79,
          "volume": 36944.795,
          "close_time": 1774425599999,
          "quote_volume": 3402594.63009,
          "trades": 7104,
          "taker_buy_base": 10820.492,
          "taker_buy_quote": 997577.67825
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 91.8,
          "high": 92.72,
          "low": 91.8,
          "close": 92.34,
          "volume": 26940.853,
          "close_time": 1774429199999,
          "quote_volume": 2484784.49536,
          "trades": 7828,
          "taker_buy_base": 15836.848,
          "taker_buy_quote": 1460932.72165
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 92.35,
          "high": 92.66,
          "low": 92.13,
          "close": 92.54,
          "volume": 14645.81,
          "close_time": 1774432799999,
          "quote_volume": 1353462.03852,
          "trades": 3598,
          "taker_buy_base": 6806.417,
          "taker_buy_quote": 629131.20912
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 92.54,
          "high": 92.7,
          "low": 92.38,
          "close": 92.64,
          "volume": 10178.871,
          "close_time": 1774436399999,
          "quote_volume": 942131.27523,
          "trades": 2955,
          "taker_buy_base": 5451.81,
          "taker_buy_quote": 504658.03402
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 92.65,
          "high": 93.47,
          "low": 92.46,
          "close": 92.97,
          "volume": 29404.454,
          "close_time": 1774439999999,
          "quote_volume": 2735709.87513,
          "trades": 8711,
          "taker_buy_base": 18033.344,
          "taker_buy_quote": 1677699.28033
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 92.98,
          "high": 93.41,
          "low": 92.35,
          "close": 93.04,
          "volume": 23677.61,
          "close_time": 1774443599999,
          "quote_volume": 2196724.51155,
          "trades": 7316,
          "taker_buy_base": 12869.182,
          "taker_buy_quote": 1194150.60161
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 93.04,
          "high": 93.41,
          "low": 92.68,
          "close": 92.74,
          "volume": 19000.271,
          "close_time": 1774447199999,
          "quote_volume": 1768337.49693,
          "trades": 6493,
          "taker_buy_base": 9025.033,
          "taker_buy_quote": 840088.06204
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 92.74,
          "high": 92.9,
          "low": 91.91,
          "close": 91.95,
          "volume": 26386.05,
          "close_time": 1774450799999,
          "quote_volume": 2435774.83803,
          "trades": 8180,
          "taker_buy_base": 10830.123,
          "taker_buy_quote": 999890.58442
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 91.96,
          "high": 92.06,
          "low": 91.0,
          "close": 91.77,
          "volume": 25066.044,
          "close_time": 1774454399999,
          "quote_volume": 2295693.66379,
          "trades": 8401,
          "taker_buy_base": 10612.595,
          "taker_buy_quote": 971794.33498
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 91.77,
          "high": 92.72,
          "low": 91.59,
          "close": 92.21,
          "volume": 28197.21,
          "close_time": 1774457999999,
          "quote_volume": 2602691.19864,
          "trades": 7092,
          "taker_buy_base": 17877.732,
          "taker_buy_quote": 1650260.00495
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 92.21,
          "high": 92.32,
          "low": 91.59,
          "close": 91.69,
          "volume": 13204.104,
          "close_time": 1774461599999,
          "quote_volume": 1214709.04651,
          "trades": 4369,
          "taker_buy_base": 7113.188,
          "taker_buy_quote": 654554.47728
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 91.7,
          "high": 92.19,
          "low": 91.45,
          "close": 91.68,
          "volume": 10711.882,
          "close_time": 1774465199999,
          "quote_volume": 984081.29953,
          "trades": 3441,
          "taker_buy_base": 6024.576,
          "taker_buy_quote": 553651.85197
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 91.67,
          "high": 91.98,
          "low": 91.39,
          "close": 91.73,
          "volume": 8865.605,
          "close_time": 1774468799999,
          "quote_volume": 812844.35704,
          "trades": 3172,
          "taker_buy_base": 4852.973,
          "taker_buy_quote": 445020.0671
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 91.74,
          "high": 91.76,
          "low": 91.1,
          "close": 91.46,
          "volume": 13297.126,
          "close_time": 1774472399999,
          "quote_volume": 1214552.455,
          "trades": 4244,
          "taker_buy_base": 6346.02,
          "taker_buy_quote": 579579.08673
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 91.47,
          "high": 91.6,
          "low": 91.14,
          "close": 91.24,
          "volume": 9332.162,
          "close_time": 1774475999999,
          "quote_volume": 852387.82929,
          "trades": 3714,
          "taker_buy_base": 5147.988,
          "taker_buy_quote": 470290.79158
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 91.25,
          "high": 91.95,
          "low": 91.01,
          "close": 91.73,
          "volume": 29465.763,
          "close_time": 1774479599999,
          "quote_volume": 2695534.43638,
          "trades": 5541,
          "taker_buy_base": 17214.224,
          "taker_buy_quote": 1575047.87149
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 91.73,
          "high": 91.82,
          "low": 91.47,
          "close": 91.69,
          "volume": 4553.77,
          "close_time": 1774483199999,
          "quote_volume": 417453.51472,
          "trades": 1895,
          "taker_buy_base": 2396.81,
          "taker_buy_quote": 219800.99516
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 91.68,
          "high": 91.95,
          "low": 91.48,
          "close": 91.69,
          "volume": 15695.066,
          "close_time": 1774486799999,
          "quote_volume": 1439473.96187,
          "trades": 4031,
          "taker_buy_base": 7889.527,
          "taker_buy_quote": 723576.73859
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 91.69,
          "high": 91.94,
          "low": 91.59,
          "close": 91.82,
          "volume": 9379.101,
          "close_time": 1774490399999,
          "quote_volume": 861119.97795,
          "trades": 2848,
          "taker_buy_base": 6075.743,
          "taker_buy_quote": 557832.69202
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 91.81,
          "high": 91.83,
          "low": 90.65,
          "close": 90.93,
          "volume": 14418.811,
          "close_time": 1774493999999,
          "quote_volume": 1312174.18291,
          "trades": 5063,
          "taker_buy_base": 6031.499,
          "taker_buy_quote": 548909.1066
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 90.92,
          "high": 91.12,
          "low": 90.59,
          "close": 91.04,
          "volume": 9395.901,
          "close_time": 1774497599999,
          "quote_volume": 853827.86912,
          "trades": 2696,
          "taker_buy_base": 4539.376,
          "taker_buy_quote": 412601.53834
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 91.05,
          "high": 91.05,
          "low": 90.65,
          "close": 90.78,
          "volume": 7482.542,
          "close_time": 1774501199999,
          "quote_volume": 679483.77419,
          "trades": 1910,
          "taker_buy_base": 2206.782,
          "taker_buy_quote": 200437.77324
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 90.79,
          "high": 90.83,
          "low": 89.11,
          "close": 89.22,
          "volume": 37766.594,
          "close_time": 1774504799999,
          "quote_volume": 3394555.58223,
          "trades": 9348,
          "taker_buy_base": 10926.136,
          "taker_buy_quote": 981292.22136
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 89.22,
          "high": 89.29,
          "low": 88.82,
          "close": 89.03,
          "volume": 248661.739,
          "close_time": 1774508399999,
          "quote_volume": 22117918.17483,
          "trades": 11577,
          "taker_buy_base": 207177.416,
          "taker_buy_quote": 18425782.31681
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 89.02,
          "high": 89.34,
          "low": 88.78,
          "close": 89.08,
          "volume": 29098.844,
          "close_time": 1774511999999,
          "quote_volume": 2590816.29178,
          "trades": 7179,
          "taker_buy_base": 15104.609,
          "taker_buy_quote": 1345176.1813
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 89.08,
          "high": 89.08,
          "low": 88.6,
          "close": 88.85,
          "volume": 18841.105,
          "close_time": 1774515599999,
          "quote_volume": 1672620.67374,
          "trades": 5519,
          "taker_buy_base": 9671.308,
          "taker_buy_quote": 858471.02446
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 88.85,
          "high": 88.99,
          "low": 87.72,
          "close": 88.1,
          "volume": 29249.15,
          "close_time": 1774519199999,
          "quote_volume": 2581175.44577,
          "trades": 7352,
          "taker_buy_base": 9595.244,
          "taker_buy_quote": 846683.04616
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 88.1,
          "high": 88.31,
          "low": 87.76,
          "close": 87.92,
          "volume": 12664.969,
          "close_time": 1774522799999,
          "quote_volume": 1115002.90617,
          "trades": 5152,
          "taker_buy_base": 7119.348,
          "taker_buy_quote": 626947.27506
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 87.92,
          "high": 88.09,
          "low": 87.42,
          "close": 87.55,
          "volume": 25309.671,
          "close_time": 1774526399999,
          "quote_volume": 2219225.78444,
          "trades": 5602,
          "taker_buy_base": 13473.135,
          "taker_buy_quote": 1181814.08389
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 87.56,
          "high": 87.78,
          "low": 87.4,
          "close": 87.55,
          "volume": 17399.014,
          "close_time": 1774529999999,
          "quote_volume": 1523632.82102,
          "trades": 4130,
          "taker_buy_base": 9748.059,
          "taker_buy_quote": 853606.86393
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 87.56,
          "high": 88.21,
          "low": 87.3,
          "close": 87.89,
          "volume": 31590.21,
          "close_time": 1774533599999,
          "quote_volume": 2773510.28053,
          "trades": 7546,
          "taker_buy_base": 19459.787,
          "taker_buy_quote": 1708909.46016
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 87.9,
          "high": 88.16,
          "low": 87.13,
          "close": 87.51,
          "volume": 21383.341,
          "close_time": 1774537199999,
          "quote_volume": 1873851.33514,
          "trades": 6815,
          "taker_buy_base": 11561.298,
          "taker_buy_quote": 1013869.60907
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 87.51,
          "high": 87.77,
          "low": 86.69,
          "close": 87.51,
          "volume": 35565.512,
          "close_time": 1774540799999,
          "quote_volume": 3101926.89103,
          "trades": 8006,
          "taker_buy_base": 19746.829,
          "taker_buy_quote": 1723192.53804
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 87.51,
          "high": 87.69,
          "low": 87.11,
          "close": 87.17,
          "volume": 14841.938,
          "close_time": 1774544399999,
          "quote_volume": 1296785.138,
          "trades": 3792,
          "taker_buy_base": 9001.883,
          "taker_buy_quote": 786595.40265
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 87.17,
          "high": 87.45,
          "low": 86.5,
          "close": 86.59,
          "volume": 20472.141,
          "close_time": 1774547999999,
          "quote_volume": 1780034.04524,
          "trades": 5687,
          "taker_buy_base": 10501.477,
          "taker_buy_quote": 913603.32157
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 86.59,
          "high": 86.78,
          "low": 85.69,
          "close": 86.01,
          "volume": 42824.705,
          "close_time": 1774551599999,
          "quote_volume": 3688642.08412,
          "trades": 9953,
          "taker_buy_base": 22724.444,
          "taker_buy_quote": 1956817.0545
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 86.01,
          "high": 86.04,
          "low": 85.42,
          "close": 85.44,
          "volume": 24711.396,
          "close_time": 1774555199999,
          "quote_volume": 2118223.28601,
          "trades": 5549,
          "taker_buy_base": 13233.647,
          "taker_buy_quote": 1134818.38882
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 85.45,
          "high": 87.09,
          "low": 85.41,
          "close": 86.31,
          "volume": 62792.038,
          "close_time": 1774558799999,
          "quote_volume": 5433871.26699,
          "trades": 15198,
          "taker_buy_base": 42004.104,
          "taker_buy_quote": 3635694.32646
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 86.31,
          "high": 87.11,
          "low": 86.17,
          "close": 86.8,
          "volume": 24654.721,
          "close_time": 1774562399999,
          "quote_volume": 2140438.0248,
          "trades": 5194,
          "taker_buy_base": 13674.14,
          "taker_buy_quote": 1187388.76012
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 86.79,
          "high": 86.85,
          "low": 86.19,
          "close": 86.77,
          "volume": 12807.03,
          "close_time": 1774565999999,
          "quote_volume": 1108580.6658,
          "trades": 3583,
          "taker_buy_base": 5477.282,
          "taker_buy_quote": 474175.17644
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 86.78,
          "high": 86.91,
          "low": 86.18,
          "close": 86.49,
          "volume": 21247.666,
          "close_time": 1774569599999,
          "quote_volume": 1836451.4299,
          "trades": 4722,
          "taker_buy_base": 10117.734,
          "taker_buy_quote": 874653.94819
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 86.49,
          "high": 86.76,
          "low": 86.14,
          "close": 86.51,
          "volume": 17501.05,
          "close_time": 1774573199999,
          "quote_volume": 1512519.84034,
          "trades": 4444,
          "taker_buy_base": 5302.284,
          "taker_buy_quote": 458141.53278
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 86.52,
          "high": 86.86,
          "low": 86.41,
          "close": 86.83,
          "volume": 6166.371,
          "close_time": 1774576799999,
          "quote_volume": 534471.00992,
          "trades": 2485,
          "taker_buy_base": 3570.054,
          "taker_buy_quote": 309420.78987
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 86.84,
          "high": 86.99,
          "low": 86.5,
          "close": 86.65,
          "volume": 6428.559,
          "close_time": 1774580399999,
          "quote_volume": 557487.25454,
          "trades": 2241,
          "taker_buy_base": 1558.345,
          "taker_buy_quote": 135167.38828
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 86.67,
          "high": 86.76,
          "low": 86.32,
          "close": 86.38,
          "volume": 9004.876,
          "close_time": 1774583999999,
          "quote_volume": 778691.41142,
          "trades": 2052,
          "taker_buy_base": 3677.647,
          "taker_buy_quote": 317953.43935
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 86.39,
          "high": 86.4,
          "low": 85.72,
          "close": 86.13,
          "volume": 12464.504,
          "close_time": 1774587599999,
          "quote_volume": 1071933.66523,
          "trades": 3714,
          "taker_buy_base": 3938.136,
          "taker_buy_quote": 338726.11059
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 86.13,
          "high": 86.72,
          "low": 85.92,
          "close": 86.05,
          "volume": 9825.869,
          "close_time": 1774591199999,
          "quote_volume": 846959.26301,
          "trades": 3282,
          "taker_buy_base": 4914.532,
          "taker_buy_quote": 423475.89094
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 86.06,
          "high": 86.37,
          "low": 85.89,
          "close": 86.03,
          "volume": 11653.193,
          "close_time": 1774594799999,
          "quote_volume": 1003225.45277,
          "trades": 2546,
          "taker_buy_base": 4113.186,
          "taker_buy_quote": 354160.8861
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 86.03,
          "high": 86.31,
          "low": 85.67,
          "close": 85.89,
          "volume": 14878.907,
          "close_time": 1774598399999,
          "quote_volume": 1279092.83898,
          "trades": 3371,
          "taker_buy_base": 7366.647,
          "taker_buy_quote": 633380.49691
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 85.9,
          "high": 86.1,
          "low": 84.34,
          "close": 85.09,
          "volume": 55194.047,
          "close_time": 1774601999999,
          "quote_volume": 4694948.0842,
          "trades": 12807,
          "taker_buy_base": 24778.426,
          "taker_buy_quote": 2104952.79118
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 85.09,
          "high": 85.26,
          "low": 84.39,
          "close": 85.04,
          "volume": 17509.123,
          "close_time": 1774605599999,
          "quote_volume": 1486985.14141,
          "trades": 4036,
          "taker_buy_base": 9098.842,
          "taker_buy_quote": 772928.65297
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 85.04,
          "high": 85.13,
          "low": 82.64,
          "close": 82.99,
          "volume": 76503.648,
          "close_time": 1774609199999,
          "quote_volume": 6394855.15226,
          "trades": 20589,
          "taker_buy_base": 39104.897,
          "taker_buy_quote": 3265512.3457
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 83.0,
          "high": 83.61,
          "low": 82.63,
          "close": 83.37,
          "volume": 24600.2,
          "close_time": 1774612799999,
          "quote_volume": 2048579.34643,
          "trades": 6867,
          "taker_buy_base": 13459.756,
          "taker_buy_quote": 1120582.74093
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 83.37,
          "high": 83.41,
          "low": 83.05,
          "close": 83.08,
          "volume": 17095.062,
          "close_time": 1774616399999,
          "quote_volume": 1422780.83616,
          "trades": 4502,
          "taker_buy_base": 8319.997,
          "taker_buy_quote": 692340.0652
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 83.09,
          "high": 83.53,
          "low": 82.48,
          "close": 82.92,
          "volume": 25884.002,
          "close_time": 1774619999999,
          "quote_volume": 2147720.90444,
          "trades": 6754,
          "taker_buy_base": 11110.923,
          "taker_buy_quote": 922608.41133
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 82.92,
          "high": 83.33,
          "low": 82.58,
          "close": 83.15,
          "volume": 20843.541,
          "close_time": 1774623599999,
          "quote_volume": 1728302.56004,
          "trades": 5614,
          "taker_buy_base": 10542.498,
          "taker_buy_quote": 874683.38487
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 83.16,
          "high": 83.99,
          "low": 82.96,
          "close": 83.32,
          "volume": 33443.809,
          "close_time": 1774627199999,
          "quote_volume": 2792991.82176,
          "trades": 7217,
          "taker_buy_base": 17986.115,
          "taker_buy_quote": 1501347.2166
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 83.33,
          "high": 83.35,
          "low": 82.62,
          "close": 83.0,
          "volume": 23806.423,
          "close_time": 1774630799999,
          "quote_volume": 1974586.45156,
          "trades": 6640,
          "taker_buy_base": 12918.81,
          "taker_buy_quote": 1071589.19894
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 83.0,
          "high": 83.4,
          "low": 82.06,
          "close": 82.2,
          "volume": 21996.241,
          "close_time": 1774634399999,
          "quote_volume": 1818111.65831,
          "trades": 6064,
          "taker_buy_base": 7644.559,
          "taker_buy_quote": 632873.69779
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 82.21,
          "high": 82.45,
          "low": 81.82,
          "close": 82.35,
          "volume": 17031.379,
          "close_time": 1774637999999,
          "quote_volume": 1399472.1499,
          "trades": 4923,
          "taker_buy_base": 8861.369,
          "taker_buy_quote": 728572.45986
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 82.35,
          "high": 82.88,
          "low": 82.03,
          "close": 82.76,
          "volume": 16537.486,
          "close_time": 1774641599999,
          "quote_volume": 1364160.41335,
          "trades": 4177,
          "taker_buy_base": 8409.808,
          "taker_buy_quote": 693908.6572
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 82.77,
          "high": 82.92,
          "low": 82.34,
          "close": 82.73,
          "volume": 9113.424,
          "close_time": 1774645199999,
          "quote_volume": 753061.88868,
          "trades": 2424,
          "taker_buy_base": 4269.183,
          "taker_buy_quote": 352807.30329
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 82.73,
          "high": 83.01,
          "low": 82.65,
          "close": 82.71,
          "volume": 12126.717,
          "close_time": 1774648799999,
          "quote_volume": 1004244.59988,
          "trades": 2675,
          "taker_buy_base": 7807.896,
          "taker_buy_quote": 646560.48152
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 82.71,
          "high": 82.79,
          "low": 82.49,
          "close": 82.7,
          "volume": 5209.031,
          "close_time": 1774652399999,
          "quote_volume": 430581.89664,
          "trades": 1918,
          "taker_buy_base": 2140.324,
          "taker_buy_quote": 176943.23023
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 82.7,
          "high": 83.09,
          "low": 82.42,
          "close": 83.08,
          "volume": 5684.427,
          "close_time": 1774655999999,
          "quote_volume": 470617.69515,
          "trades": 1935,
          "taker_buy_base": 2850.871,
          "taker_buy_quote": 236180.48615
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 83.07,
          "high": 83.07,
          "low": 82.69,
          "close": 82.83,
          "volume": 10116.872,
          "close_time": 1774659599999,
          "quote_volume": 838127.07842,
          "trades": 2324,
          "taker_buy_base": 5049.887,
          "taker_buy_quote": 418265.84922
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 82.82,
          "high": 82.84,
          "low": 82.21,
          "close": 82.62,
          "volume": 6884.651,
          "close_time": 1774663199999,
          "quote_volume": 567968.04654,
          "trades": 2530,
          "taker_buy_base": 3491.126,
          "taker_buy_quote": 288005.06321
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 82.63,
          "high": 82.86,
          "low": 82.35,
          "close": 82.52,
          "volume": 4488.56,
          "close_time": 1774666799999,
          "quote_volume": 370572.37097,
          "trades": 1515,
          "taker_buy_base": 1795.817,
          "taker_buy_quote": 148270.20543
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 82.53,
          "high": 82.68,
          "low": 82.48,
          "close": 82.56,
          "volume": 2955.25,
          "close_time": 1774670399999,
          "quote_volume": 244123.79387,
          "trades": 1183,
          "taker_buy_base": 1885.229,
          "taker_buy_quote": 155745.21175
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 82.57,
          "high": 82.74,
          "low": 82.36,
          "close": 82.53,
          "volume": 7066.582,
          "close_time": 1774673999999,
          "quote_volume": 583411.30123,
          "trades": 1387,
          "taker_buy_base": 4011.512,
          "taker_buy_quote": 331230.42688
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 82.54,
          "high": 82.75,
          "low": 82.35,
          "close": 82.71,
          "volume": 9561.946,
          "close_time": 1774677599999,
          "quote_volume": 789727.77799,
          "trades": 1523,
          "taker_buy_base": 5301.018,
          "taker_buy_quote": 437741.85666
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 82.72,
          "high": 83.23,
          "low": 82.63,
          "close": 83.13,
          "volume": 13302.889,
          "close_time": 1774681199999,
          "quote_volume": 1104752.7079,
          "trades": 2285,
          "taker_buy_base": 7853.861,
          "taker_buy_quote": 652198.67177
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 83.14,
          "high": 83.62,
          "low": 83.14,
          "close": 83.57,
          "volume": 7994.356,
          "close_time": 1774684799999,
          "quote_volume": 666739.1458,
          "trades": 2446,
          "taker_buy_base": 5571.907,
          "taker_buy_quote": 464719.22623
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 83.57,
          "high": 83.69,
          "low": 83.34,
          "close": 83.36,
          "volume": 13292.953,
          "close_time": 1774688399999,
          "quote_volume": 1110269.51733,
          "trades": 3077,
          "taker_buy_base": 7735.214,
          "taker_buy_quote": 646088.15846
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 83.36,
          "high": 83.36,
          "low": 82.89,
          "close": 83.01,
          "volume": 6546.026,
          "close_time": 1774691999999,
          "quote_volume": 543980.76803,
          "trades": 2071,
          "taker_buy_base": 3225.041,
          "taker_buy_quote": 268002.83023
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 83.02,
          "high": 83.3,
          "low": 82.67,
          "close": 82.97,
          "volume": 6598.815,
          "close_time": 1774695599999,
          "quote_volume": 547160.07124,
          "trades": 2092,
          "taker_buy_base": 3005.745,
          "taker_buy_quote": 249300.42767
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 82.98,
          "high": 83.02,
          "low": 82.86,
          "close": 82.91,
          "volume": 4684.579,
          "close_time": 1774699199999,
          "quote_volume": 388595.68733,
          "trades": 1554,
          "taker_buy_base": 2440.107,
          "taker_buy_quote": 202421.74329
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 82.91,
          "high": 83.17,
          "low": 82.57,
          "close": 82.64,
          "volume": 7447.551,
          "close_time": 1774702799999,
          "quote_volume": 617144.72838,
          "trades": 2277,
          "taker_buy_base": 3344.101,
          "taker_buy_quote": 277202.01511
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 82.65,
          "high": 84.08,
          "low": 82.64,
          "close": 83.34,
          "volume": 37950.635,
          "close_time": 1774706399999,
          "quote_volume": 3164544.88058,
          "trades": 8125,
          "taker_buy_base": 22570.157,
          "taker_buy_quote": 1882280.46477
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 83.34,
          "high": 83.5,
          "low": 82.96,
          "close": 83.21,
          "volume": 15682.482,
          "close_time": 1774709999999,
          "quote_volume": 1305437.98163,
          "trades": 4064,
          "taker_buy_base": 7856.757,
          "taker_buy_quote": 654431.03824
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 83.2,
          "high": 84.26,
          "low": 83.15,
          "close": 83.78,
          "volume": 25913.234,
          "close_time": 1774713599999,
          "quote_volume": 2171809.89366,
          "trades": 5390,
          "taker_buy_base": 14010.436,
          "taker_buy_quote": 1174267.87726
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 83.78,
          "high": 83.91,
          "low": 83.44,
          "close": 83.53,
          "volume": 13724.797,
          "close_time": 1774717199999,
          "quote_volume": 1149119.70048,
          "trades": 2272,
          "taker_buy_base": 5381.664,
          "taker_buy_quote": 450631.60333
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 83.52,
          "high": 83.7,
          "low": 83.11,
          "close": 83.26,
          "volume": 11655.906,
          "close_time": 1774720799999,
          "quote_volume": 971368.84068,
          "trades": 2471,
          "taker_buy_base": 4633.718,
          "taker_buy_quote": 386177.41922
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 83.28,
          "high": 83.49,
          "low": 83.27,
          "close": 83.34,
          "volume": 5775.173,
          "close_time": 1774724399999,
          "quote_volume": 481581.23134,
          "trades": 1217,
          "taker_buy_base": 2732.037,
          "taker_buy_quote": 227866.56187
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 83.34,
          "high": 83.38,
          "low": 83.0,
          "close": 83.24,
          "volume": 7631.956,
          "close_time": 1774727999999,
          "quote_volume": 634543.73486,
          "trades": 1990,
          "taker_buy_base": 2887.595,
          "taker_buy_quote": 240107.85931
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 83.24,
          "high": 83.47,
          "low": 83.23,
          "close": 83.37,
          "volume": 7837.34,
          "close_time": 1774731599999,
          "quote_volume": 653289.89569,
          "trades": 1785,
          "taker_buy_base": 3939.299,
          "taker_buy_quote": 328388.76335
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 83.37,
          "high": 83.4,
          "low": 82.34,
          "close": 82.67,
          "volume": 17057.194,
          "close_time": 1774735199999,
          "quote_volume": 1412361.86266,
          "trades": 3784,
          "taker_buy_base": 8098.506,
          "taker_buy_quote": 670362.56589
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 82.66,
          "high": 82.87,
          "low": 82.43,
          "close": 82.76,
          "volume": 8456.834,
          "close_time": 1774738799999,
          "quote_volume": 699084.8504,
          "trades": 2287,
          "taker_buy_base": 4782.011,
          "taker_buy_quote": 395323.29781
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 82.76,
          "high": 82.76,
          "low": 81.69,
          "close": 82.05,
          "volume": 21095.302,
          "close_time": 1774742399999,
          "quote_volume": 1731250.93399,
          "trades": 4517,
          "taker_buy_base": 10240.6,
          "taker_buy_quote": 840126.73992
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 82.05,
          "high": 82.23,
          "low": 81.84,
          "close": 82.18,
          "volume": 6375.804,
          "close_time": 1774745999999,
          "quote_volume": 523085.23448,
          "trades": 1911,
          "taker_buy_base": 3052.783,
          "taker_buy_quote": 250545.82746
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 82.18,
          "high": 82.48,
          "low": 82.05,
          "close": 82.43,
          "volume": 7443.304,
          "close_time": 1774749599999,
          "quote_volume": 612746.70849,
          "trades": 2074,
          "taker_buy_base": 3561.522,
          "taker_buy_quote": 293311.84209
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 82.43,
          "high": 82.79,
          "low": 82.38,
          "close": 82.72,
          "volume": 3991.744,
          "close_time": 1774753199999,
          "quote_volume": 329597.3162,
          "trades": 1528,
          "taker_buy_base": 2703.714,
          "taker_buy_quote": 223229.9097
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 82.73,
          "high": 83.19,
          "low": 82.65,
          "close": 82.96,
          "volume": 5424.486,
          "close_time": 1774756799999,
          "quote_volume": 449705.92389,
          "trades": 1830,
          "taker_buy_base": 3011.97,
          "taker_buy_quote": 249665.03572
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 82.97,
          "high": 82.99,
          "low": 82.69,
          "close": 82.75,
          "volume": 2660.457,
          "close_time": 1774760399999,
          "quote_volume": 220294.05006,
          "trades": 1124,
          "taker_buy_base": 1438.049,
          "taker_buy_quote": 119094.81051
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 82.74,
          "high": 82.82,
          "low": 82.37,
          "close": 82.68,
          "volume": 6160.909,
          "close_time": 1774763999999,
          "quote_volume": 509054.93504,
          "trades": 1559,
          "taker_buy_base": 2846.151,
          "taker_buy_quote": 235142.54323
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 82.68,
          "high": 82.77,
          "low": 82.26,
          "close": 82.45,
          "volume": 7080.567,
          "close_time": 1774767599999,
          "quote_volume": 584013.38103,
          "trades": 1568,
          "taker_buy_base": 3290.101,
          "taker_buy_quote": 271210.82295
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 82.45,
          "high": 82.56,
          "low": 82.2,
          "close": 82.42,
          "volume": 2931.336,
          "close_time": 1774771199999,
          "quote_volume": 241492.49452,
          "trades": 1477,
          "taker_buy_base": 1744.492,
          "taker_buy_quote": 143726.07046
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 82.41,
          "high": 82.57,
          "low": 82.3,
          "close": 82.42,
          "volume": 3887.22,
          "close_time": 1774774799999,
          "quote_volume": 320427.97386,
          "trades": 1084,
          "taker_buy_base": 2196.247,
          "taker_buy_quote": 181081.43526
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 82.42,
          "high": 82.5,
          "low": 82.13,
          "close": 82.31,
          "volume": 6876.962,
          "close_time": 1774778399999,
          "quote_volume": 565986.6081,
          "trades": 1760,
          "taker_buy_base": 2509.202,
          "taker_buy_quote": 206523.88505
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 82.31,
          "high": 82.31,
          "low": 81.94,
          "close": 82.07,
          "volume": 5006.844,
          "close_time": 1774781999999,
          "quote_volume": 411162.56003,
          "trades": 1907,
          "taker_buy_base": 2345.649,
          "taker_buy_quote": 192670.57925
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 82.08,
          "high": 82.8,
          "low": 82.08,
          "close": 82.55,
          "volume": 7783.657,
          "close_time": 1774785599999,
          "quote_volume": 642415.82248,
          "trades": 1997,
          "taker_buy_base": 3978.63,
          "taker_buy_quote": 328376.60383
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 82.55,
          "high": 82.59,
          "low": 82.19,
          "close": 82.41,
          "volume": 4094.059,
          "close_time": 1774789199999,
          "quote_volume": 337261.7474,
          "trades": 1392,
          "taker_buy_base": 1869.88,
          "taker_buy_quote": 154098.73037
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 82.41,
          "high": 82.42,
          "low": 81.65,
          "close": 81.87,
          "volume": 11456.509,
          "close_time": 1774792799999,
          "quote_volume": 938608.01378,
          "trades": 3253,
          "taker_buy_base": 4648.02,
          "taker_buy_quote": 380846.44356
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 81.88,
          "high": 82.38,
          "low": 81.67,
          "close": 81.88,
          "volume": 14920.74,
          "close_time": 1774796399999,
          "quote_volume": 1221950.62557,
          "trades": 2654,
          "taker_buy_base": 5710.136,
          "taker_buy_quote": 467845.41747
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 81.89,
          "high": 82.09,
          "low": 81.35,
          "close": 81.78,
          "volume": 10585.599,
          "close_time": 1774799999999,
          "quote_volume": 865452.16091,
          "trades": 3027,
          "taker_buy_base": 5296.224,
          "taker_buy_quote": 433103.58041
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 81.78,
          "high": 82.07,
          "low": 81.58,
          "close": 81.66,
          "volume": 7654.768,
          "close_time": 1774803599999,
          "quote_volume": 626046.73506,
          "trades": 2147,
          "taker_buy_base": 3304.032,
          "taker_buy_quote": 270275.03236
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 81.67,
          "high": 81.81,
          "low": 81.13,
          "close": 81.52,
          "volume": 8513.494,
          "close_time": 1774807199999,
          "quote_volume": 693081.93263,
          "trades": 2810,
          "taker_buy_base": 4499.241,
          "taker_buy_quote": 366260.6326
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 81.52,
          "high": 81.87,
          "low": 81.36,
          "close": 81.75,
          "volume": 7055.707,
          "close_time": 1774810799999,
          "quote_volume": 576181.25837,
          "trades": 2030,
          "taker_buy_base": 4516.332,
          "taker_buy_quote": 368848.95952
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 81.76,
          "high": 81.84,
          "low": 81.51,
          "close": 81.57,
          "volume": 4302.32,
          "close_time": 1774814399999,
          "quote_volume": 351418.99928,
          "trades": 1443,
          "taker_buy_base": 1866.669,
          "taker_buy_quote": 152456.13723
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 81.57,
          "high": 82.17,
          "low": 81.56,
          "close": 81.89,
          "volume": 6326.098,
          "close_time": 1774817999999,
          "quote_volume": 518013.74527,
          "trades": 1857,
          "taker_buy_base": 3621.042,
          "taker_buy_quote": 296536.58226
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 81.89,
          "high": 82.18,
          "low": 81.8,
          "close": 82.12,
          "volume": 8169.123,
          "close_time": 1774821599999,
          "quote_volume": 669742.55305,
          "trades": 2184,
          "taker_buy_base": 5211.114,
          "taker_buy_quote": 427284.97943
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 82.11,
          "high": 82.11,
          "low": 78.88,
          "close": 80.89,
          "volume": 81382.284,
          "close_time": 1774825199999,
          "quote_volume": 6517224.05875,
          "trades": 19256,
          "taker_buy_base": 42340.366,
          "taker_buy_quote": 3381475.76285
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 80.89,
          "high": 81.65,
          "low": 80.87,
          "close": 81.39,
          "volume": 25517.859,
          "close_time": 1774828799999,
          "quote_volume": 2074565.22586,
          "trades": 7454,
          "taker_buy_base": 14822.348,
          "taker_buy_quote": 1205044.83746
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 81.4,
          "high": 82.97,
          "low": 81.12,
          "close": 81.85,
          "volume": 42779.491,
          "close_time": 1774832399999,
          "quote_volume": 3509998.06607,
          "trades": 10247,
          "taker_buy_base": 24311.947,
          "taker_buy_quote": 1994935.85977
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 81.85,
          "high": 82.84,
          "low": 81.85,
          "close": 82.67,
          "volume": 17315.173,
          "close_time": 1774835999999,
          "quote_volume": 1426220.21742,
          "trades": 4883,
          "taker_buy_base": 9989.145,
          "taker_buy_quote": 822938.64564
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 82.68,
          "high": 83.89,
          "low": 82.44,
          "close": 83.3,
          "volume": 32634.078,
          "close_time": 1774839599999,
          "quote_volume": 2716796.64627,
          "trades": 9642,
          "taker_buy_base": 15622.58,
          "taker_buy_quote": 1299859.09178
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 83.3,
          "high": 83.5,
          "low": 82.88,
          "close": 83.22,
          "volume": 11817.993,
          "close_time": 1774843199999,
          "quote_volume": 982953.41465,
          "trades": 4038,
          "taker_buy_base": 7267.453,
          "taker_buy_quote": 604586.7201
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 83.23,
          "high": 83.82,
          "low": 83.21,
          "close": 83.74,
          "volume": 13704.65,
          "close_time": 1774846799999,
          "quote_volume": 1144778.47963,
          "trades": 3315,
          "taker_buy_base": 8007.166,
          "taker_buy_quote": 669014.54785
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 83.74,
          "high": 84.11,
          "low": 83.44,
          "close": 83.59,
          "volume": 21767.999,
          "close_time": 1774850399999,
          "quote_volume": 1823610.35447,
          "trades": 4289,
          "taker_buy_base": 11186.201,
          "taker_buy_quote": 937117.69726
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 83.58,
          "high": 83.81,
          "low": 83.38,
          "close": 83.43,
          "volume": 11377.726,
          "close_time": 1774853999999,
          "quote_volume": 950388.57844,
          "trades": 2867,
          "taker_buy_base": 5418.49,
          "taker_buy_quote": 452740.6166
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 83.43,
          "high": 84.21,
          "low": 83.31,
          "close": 83.98,
          "volume": 13896.193,
          "close_time": 1774857599999,
          "quote_volume": 1164593.07409,
          "trades": 3370,
          "taker_buy_base": 8029.037,
          "taker_buy_quote": 673056.79536
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 83.98,
          "high": 84.94,
          "low": 83.95,
          "close": 84.47,
          "volume": 28443.157,
          "close_time": 1774861199999,
          "quote_volume": 2402039.41432,
          "trades": 7740,
          "taker_buy_base": 17464.856,
          "taker_buy_quote": 1474664.07179
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 84.47,
          "high": 84.47,
          "low": 84.07,
          "close": 84.08,
          "volume": 12393.878,
          "close_time": 1774864799999,
          "quote_volume": 1043902.80993,
          "trades": 2637,
          "taker_buy_base": 5850.648,
          "taker_buy_quote": 492892.24038
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 84.09,
          "high": 84.16,
          "low": 83.54,
          "close": 83.87,
          "volume": 13862.086,
          "close_time": 1774868399999,
          "quote_volume": 1162324.39672,
          "trades": 3035,
          "taker_buy_base": 7213.92,
          "taker_buy_quote": 604711.73402
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 83.88,
          "high": 84.65,
          "low": 83.83,
          "close": 84.2,
          "volume": 19625.461,
          "close_time": 1774871999999,
          "quote_volume": 1652476.21837,
          "trades": 4992,
          "taker_buy_base": 10973.876,
          "taker_buy_quote": 924403.25983
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 84.21,
          "high": 84.57,
          "low": 84.08,
          "close": 84.45,
          "volume": 14897.167,
          "close_time": 1774875599999,
          "quote_volume": 1256436.86726,
          "trades": 3142,
          "taker_buy_base": 6671.747,
          "taker_buy_quote": 562666.35364
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 84.46,
          "high": 84.94,
          "low": 83.89,
          "close": 83.97,
          "volume": 27131.995,
          "close_time": 1774879199999,
          "quote_volume": 2292135.12664,
          "trades": 7546,
          "taker_buy_base": 12033.106,
          "taker_buy_quote": 1017223.37373
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 83.98,
          "high": 84.6,
          "low": 83.63,
          "close": 84.36,
          "volume": 37588.23,
          "close_time": 1774882799999,
          "quote_volume": 3162088.21362,
          "trades": 7716,
          "taker_buy_base": 18601.538,
          "taker_buy_quote": 1564675.14133
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 84.36,
          "high": 84.73,
          "low": 83.86,
          "close": 84.47,
          "volume": 18916.476,
          "close_time": 1774886399999,
          "quote_volume": 1596816.8689,
          "trades": 5425,
          "taker_buy_base": 9415.928,
          "taker_buy_quote": 795042.98296
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 84.47,
          "high": 84.5,
          "low": 83.9,
          "close": 84.18,
          "volume": 14566.106,
          "close_time": 1774889999999,
          "quote_volume": 1225482.37233,
          "trades": 3642,
          "taker_buy_base": 5003.342,
          "taker_buy_quote": 420953.06852
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 84.18,
          "high": 84.37,
          "low": 83.05,
          "close": 83.2,
          "volume": 27025.685,
          "close_time": 1774893599999,
          "quote_volume": 2256010.48417,
          "trades": 6105,
          "taker_buy_base": 10598.537,
          "taker_buy_quote": 884639.75663
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 83.21,
          "high": 83.38,
          "low": 82.42,
          "close": 82.65,
          "volume": 19692.625,
          "close_time": 1774897199999,
          "quote_volume": 1631334.9379,
          "trades": 4291,
          "taker_buy_base": 7666.211,
          "taker_buy_quote": 635397.25185
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 82.65,
          "high": 82.66,
          "low": 81.93,
          "close": 82.36,
          "volume": 29169.214,
          "close_time": 1774900799999,
          "quote_volume": 2398572.45967,
          "trades": 5636,
          "taker_buy_base": 12027.984,
          "taker_buy_quote": 989133.11522
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 82.35,
          "high": 82.86,
          "low": 82.31,
          "close": 82.75,
          "volume": 12566.423,
          "close_time": 1774904399999,
          "quote_volume": 1038934.39473,
          "trades": 3217,
          "taker_buy_base": 6315.827,
          "taker_buy_quote": 522187.73665
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 82.75,
          "high": 83.64,
          "low": 82.65,
          "close": 83.13,
          "volume": 20099.652,
          "close_time": 1774907999999,
          "quote_volume": 1673527.82261,
          "trades": 5752,
          "taker_buy_base": 11859.77,
          "taker_buy_quote": 987572.44386
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 83.13,
          "high": 83.45,
          "low": 82.61,
          "close": 82.79,
          "volume": 13509.327,
          "close_time": 1774911599999,
          "quote_volume": 1120200.24045,
          "trades": 2844,
          "taker_buy_base": 6609.937,
          "taker_buy_quote": 548284.60197
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 82.78,
          "high": 82.78,
          "low": 82.1,
          "close": 82.52,
          "volume": 10662.17,
          "close_time": 1774915199999,
          "quote_volume": 877993.92525,
          "trades": 3298,
          "taker_buy_base": 4528.946,
          "taker_buy_quote": 373034.45165
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 82.52,
          "high": 82.91,
          "low": 82.12,
          "close": 82.69,
          "volume": 14470.293,
          "close_time": 1774918799999,
          "quote_volume": 1194547.11565,
          "trades": 4322,
          "taker_buy_base": 8618.552,
          "taker_buy_quote": 711453.97589
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 82.69,
          "high": 84.57,
          "low": 82.57,
          "close": 83.81,
          "volume": 23809.906,
          "close_time": 1774922399999,
          "quote_volume": 1995784.38977,
          "trades": 7650,
          "taker_buy_base": 15220.038,
          "taker_buy_quote": 1275767.28063
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 83.81,
          "high": 84.04,
          "low": 83.55,
          "close": 83.79,
          "volume": 6079.368,
          "close_time": 1774925999999,
          "quote_volume": 509635.49851,
          "trades": 2761,
          "taker_buy_base": 3805.398,
          "taker_buy_quote": 319048.43938
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 83.78,
          "high": 83.88,
          "low": 83.23,
          "close": 83.56,
          "volume": 6271.706,
          "close_time": 1774929599999,
          "quote_volume": 523671.40127,
          "trades": 2544,
          "taker_buy_base": 3340.65,
          "taker_buy_quote": 278962.03151
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 83.57,
          "high": 83.88,
          "low": 83.25,
          "close": 83.3,
          "volume": 9867.922,
          "close_time": 1774933199999,
          "quote_volume": 824353.13598,
          "trades": 3086,
          "taker_buy_base": 3929.309,
          "taker_buy_quote": 328326.07597
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 83.3,
          "high": 83.73,
          "low": 82.85,
          "close": 83.73,
          "volume": 13608.084,
          "close_time": 1774936799999,
          "quote_volume": 1133496.07843,
          "trades": 4168,
          "taker_buy_base": 6370.977,
          "taker_buy_quote": 530479.58872
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 83.73,
          "high": 83.77,
          "low": 83.03,
          "close": 83.35,
          "volume": 12526.323,
          "close_time": 1774940399999,
          "quote_volume": 1043944.3002,
          "trades": 3513,
          "taker_buy_base": 4527.597,
          "taker_buy_quote": 377086.60661
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 83.37,
          "high": 83.39,
          "low": 82.64,
          "close": 83.04,
          "volume": 15770.183,
          "close_time": 1774943999999,
          "quote_volume": 1307846.50346,
          "trades": 3965,
          "taker_buy_base": 6264.483,
          "taker_buy_quote": 519515.61294
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 83.05,
          "high": 83.29,
          "low": 82.2,
          "close": 82.2,
          "volume": 20576.994,
          "close_time": 1774947599999,
          "quote_volume": 1701373.91802,
          "trades": 5195,
          "taker_buy_base": 8547.238,
          "taker_buy_quote": 706701.87897
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 82.2,
          "high": 82.42,
          "low": 80.0,
          "close": 80.51,
          "volume": 65784.664,
          "close_time": 1774951199999,
          "quote_volume": 5336691.86093,
          "trades": 14091,
          "taker_buy_base": 31963.165,
          "taker_buy_quote": 2593105.56813
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 80.52,
          "high": 80.9,
          "low": 80.3,
          "close": 80.43,
          "volume": 33363.714,
          "close_time": 1774954799999,
          "quote_volume": 2689752.67514,
          "trades": 8437,
          "taker_buy_base": 16494.289,
          "taker_buy_quote": 1329729.41978
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 80.43,
          "high": 80.93,
          "low": 80.23,
          "close": 80.82,
          "volume": 72154.586,
          "close_time": 1774958399999,
          "quote_volume": 5814460.01269,
          "trades": 12646,
          "taker_buy_base": 28234.815,
          "taker_buy_quote": 2276102.54441
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 80.82,
          "high": 81.05,
          "low": 80.36,
          "close": 80.74,
          "volume": 28276.881,
          "close_time": 1774961999999,
          "quote_volume": 2283419.44755,
          "trades": 6526,
          "taker_buy_base": 16037.856,
          "taker_buy_quote": 1295330.02238
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 80.74,
          "high": 82.01,
          "low": 80.71,
          "close": 81.82,
          "volume": 40758.57,
          "close_time": 1774965599999,
          "quote_volume": 3312440.62803,
          "trades": 8175,
          "taker_buy_base": 23739.24,
          "taker_buy_quote": 1929512.48467
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 81.81,
          "high": 82.54,
          "low": 80.35,
          "close": 80.58,
          "volume": 72549.32,
          "close_time": 1774969199999,
          "quote_volume": 5913051.70714,
          "trades": 13027,
          "taker_buy_base": 30841.501,
          "taker_buy_quote": 2517269.58775
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 80.58,
          "high": 81.63,
          "low": 80.58,
          "close": 80.82,
          "volume": 32058.763,
          "close_time": 1774972799999,
          "quote_volume": 2601847.13945,
          "trades": 8594,
          "taker_buy_base": 18691.161,
          "taker_buy_quote": 1516757.41836
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 80.83,
          "high": 82.86,
          "low": 80.83,
          "close": 82.34,
          "volume": 44172.378,
          "close_time": 1774976399999,
          "quote_volume": 3625419.90842,
          "trades": 14191,
          "taker_buy_base": 25109.595,
          "taker_buy_quote": 2059569.17841
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 82.34,
          "high": 84.3,
          "low": 82.14,
          "close": 82.34,
          "volume": 172652.727,
          "close_time": 1774979999999,
          "quote_volume": 14338374.94838,
          "trades": 25387,
          "taker_buy_base": 113630.681,
          "taker_buy_quote": 9446395.49206
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 82.34,
          "high": 83.05,
          "low": 82.34,
          "close": 82.85,
          "volume": 20676.083,
          "close_time": 1774983599999,
          "quote_volume": 1709469.91685,
          "trades": 5055,
          "taker_buy_base": 13159.105,
          "taker_buy_quote": 1088092.27063
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 82.84,
          "high": 82.94,
          "low": 82.42,
          "close": 82.65,
          "volume": 16558.237,
          "close_time": 1774987199999,
          "quote_volume": 1369123.75028,
          "trades": 3605,
          "taker_buy_base": 7191.515,
          "taker_buy_quote": 594680.22903
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 82.65,
          "high": 83.35,
          "low": 82.57,
          "close": 83.12,
          "volume": 21432.035,
          "close_time": 1774990799999,
          "quote_volume": 1778453.02102,
          "trades": 3685,
          "taker_buy_base": 9865.693,
          "taker_buy_quote": 819061.50649
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 83.12,
          "high": 83.14,
          "low": 82.58,
          "close": 82.81,
          "volume": 11932.825,
          "close_time": 1774994399999,
          "quote_volume": 988340.86046,
          "trades": 2574,
          "taker_buy_base": 6173.326,
          "taker_buy_quote": 511353.72183
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 82.81,
          "high": 82.86,
          "low": 82.3,
          "close": 82.71,
          "volume": 12340.758,
          "close_time": 1774997999999,
          "quote_volume": 1019722.95171,
          "trades": 2679,
          "taker_buy_base": 5858.26,
          "taker_buy_quote": 484258.01098
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 82.73,
          "high": 83.21,
          "low": 82.64,
          "close": 83.14,
          "volume": 16596.795,
          "close_time": 1775001599999,
          "quote_volume": 1375544.07089,
          "trades": 2152,
          "taker_buy_base": 9655.592,
          "taker_buy_quote": 800331.99112
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 83.15,
          "high": 83.54,
          "low": 82.81,
          "close": 83.36,
          "volume": 10717.871,
          "close_time": 1775005199999,
          "quote_volume": 890959.22032,
          "trades": 3671,
          "taker_buy_base": 6453.663,
          "taker_buy_quote": 536595.80262
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 83.37,
          "high": 83.43,
          "low": 82.68,
          "close": 82.69,
          "volume": 11622.566,
          "close_time": 1775008799999,
          "quote_volume": 964653.27349,
          "trades": 3276,
          "taker_buy_base": 4063.07,
          "taker_buy_quote": 337273.65511
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 82.7,
          "high": 82.85,
          "low": 82.45,
          "close": 82.59,
          "volume": 7758.402,
          "close_time": 1775012399999,
          "quote_volume": 641632.69853,
          "trades": 1945,
          "taker_buy_base": 3025.486,
          "taker_buy_quote": 250280.24549
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 82.6,
          "high": 83.48,
          "low": 82.6,
          "close": 83.41,
          "volume": 11426.916,
          "close_time": 1775015999999,
          "quote_volume": 951100.67984,
          "trades": 3081,
          "taker_buy_base": 7242.661,
          "taker_buy_quote": 602948.54684
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 83.39,
          "high": 83.8,
          "low": 83.22,
          "close": 83.7,
          "volume": 12417.769,
          "close_time": 1775019599999,
          "quote_volume": 1036368.02589,
          "trades": 3059,
          "taker_buy_base": 6617.798,
          "taker_buy_quote": 552477.48089
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 83.71,
          "high": 84.28,
          "low": 83.33,
          "close": 84.1,
          "volume": 19677.261,
          "close_time": 1775023199999,
          "quote_volume": 1651220.22904,
          "trades": 4851,
          "taker_buy_base": 9884.602,
          "taker_buy_quote": 829608.65192
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 84.1,
          "high": 84.69,
          "low": 84.0,
          "close": 84.42,
          "volume": 23725.623,
          "close_time": 1775026799999,
          "quote_volume": 2002076.11435,
          "trades": 5961,
          "taker_buy_base": 13798.694,
          "taker_buy_quote": 1164589.69492
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 84.43,
          "high": 84.72,
          "low": 83.79,
          "close": 83.83,
          "volume": 24443.233,
          "close_time": 1775030399999,
          "quote_volume": 2058970.66941,
          "trades": 4314,
          "taker_buy_base": 9551.366,
          "taker_buy_quote": 804601.13614
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 83.83,
          "high": 84.04,
          "low": 83.39,
          "close": 83.61,
          "volume": 17975.714,
          "close_time": 1775033999999,
          "quote_volume": 1504544.93145,
          "trades": 4468,
          "taker_buy_base": 9786.247,
          "taker_buy_quote": 819399.86882
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 83.61,
          "high": 83.74,
          "low": 83.14,
          "close": 83.38,
          "volume": 11000.456,
          "close_time": 1775037599999,
          "quote_volume": 917396.86606,
          "trades": 2996,
          "taker_buy_base": 4158.279,
          "taker_buy_quote": 346871.60905
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 83.38,
          "high": 83.48,
          "low": 83.07,
          "close": 83.37,
          "volume": 14402.607,
          "close_time": 1775041199999,
          "quote_volume": 1199775.47724,
          "trades": 3341,
          "taker_buy_base": 9162.885,
          "taker_buy_quote": 763418.7346
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 83.37,
          "high": 83.56,
          "low": 83.16,
          "close": 83.36,
          "volume": 8638.014,
          "close_time": 1775044799999,
          "quote_volume": 719729.77983,
          "trades": 2883,
          "taker_buy_base": 5098.717,
          "taker_buy_quote": 424869.24367
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 83.37,
          "high": 83.73,
          "low": 82.79,
          "close": 83.01,
          "volume": 26956.949,
          "close_time": 1775048399999,
          "quote_volume": 2243866.75614,
          "trades": 6872,
          "taker_buy_base": 12918.41,
          "taker_buy_quote": 1075537.38876
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 83.02,
          "high": 83.41,
          "low": 82.39,
          "close": 82.65,
          "volume": 30221.268,
          "close_time": 1775051999999,
          "quote_volume": 2502570.77699,
          "trades": 7939,
          "taker_buy_base": 13282.491,
          "taker_buy_quote": 1100672.92542
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 82.65,
          "high": 83.55,
          "low": 82.5,
          "close": 83.37,
          "volume": 20517.47,
          "close_time": 1775055599999,
          "quote_volume": 1705312.73593,
          "trades": 6434,
          "taker_buy_base": 10568.623,
          "taker_buy_quote": 878347.97958
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 83.37,
          "high": 83.87,
          "low": 83.08,
          "close": 83.63,
          "volume": 18886.21,
          "close_time": 1775059199999,
          "quote_volume": 1576273.93398,
          "trades": 5270,
          "taker_buy_base": 11977.179,
          "taker_buy_quote": 999773.7743
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 83.61,
          "high": 85.33,
          "low": 83.04,
          "close": 85.25,
          "volume": 75851.438,
          "close_time": 1775062799999,
          "quote_volume": 6415326.51892,
          "trades": 15380,
          "taker_buy_base": 34885.443,
          "taker_buy_quote": 2952319.00952
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 85.26,
          "high": 86.65,
          "low": 84.25,
          "close": 84.43,
          "volume": 318769.574,
          "close_time": 1775066399999,
          "quote_volume": 27338450.89614,
          "trades": 29153,
          "taker_buy_base": 53276.065,
          "taker_buy_quote": 4554801.45101
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 84.43,
          "high": 84.5,
          "low": 83.54,
          "close": 83.64,
          "volume": 46687.409,
          "close_time": 1775069999999,
          "quote_volume": 3920049.83001,
          "trades": 9535,
          "taker_buy_base": 19801.24,
          "taker_buy_quote": 1662964.65197
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 83.65,
          "high": 84.44,
          "low": 83.65,
          "close": 83.82,
          "volume": 33952.824,
          "close_time": 1775073599999,
          "quote_volume": 2850253.40122,
          "trades": 6806,
          "taker_buy_base": 18279.488,
          "taker_buy_quote": 1534770.08379
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 83.82,
          "high": 83.87,
          "low": 82.3,
          "close": 82.57,
          "volume": 263338.712,
          "close_time": 1775077199999,
          "quote_volume": 21874354.31843,
          "trades": 16337,
          "taker_buy_base": 220648.048,
          "taker_buy_quote": 18328041.23409
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 82.57,
          "high": 83.18,
          "low": 81.4,
          "close": 81.85,
          "volume": 58583.923,
          "close_time": 1775080799999,
          "quote_volume": 4822059.18577,
          "trades": 15516,
          "taker_buy_base": 34019.168,
          "taker_buy_quote": 2801551.13081
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 81.84,
          "high": 81.94,
          "low": 80.76,
          "close": 81.17,
          "volume": 85196.753,
          "close_time": 1775084399999,
          "quote_volume": 6917754.15998,
          "trades": 17442,
          "taker_buy_base": 51041.508,
          "taker_buy_quote": 4143714.36065
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 81.17,
          "high": 81.44,
          "low": 81.0,
          "close": 81.19,
          "volume": 26922.873,
          "close_time": 1775087999999,
          "quote_volume": 2187334.51514,
          "trades": 7489,
          "taker_buy_base": 15039.511,
          "taker_buy_quote": 1221669.38988
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 81.19,
          "high": 81.76,
          "low": 80.91,
          "close": 81.61,
          "volume": 34964.181,
          "close_time": 1775091599999,
          "quote_volume": 2842654.8734,
          "trades": 8059,
          "taker_buy_base": 22501.879,
          "taker_buy_quote": 1829789.11276
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 81.61,
          "high": 81.62,
          "low": 78.98,
          "close": 79.33,
          "volume": 121715.431,
          "close_time": 1775095199999,
          "quote_volume": 9741964.62161,
          "trades": 35111,
          "taker_buy_base": 55026.233,
          "taker_buy_quote": 4409329.99539
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 79.33,
          "high": 79.33,
          "low": 78.3,
          "close": 78.86,
          "volume": 62884.972,
          "close_time": 1775098799999,
          "quote_volume": 4955023.17181,
          "trades": 13786,
          "taker_buy_base": 25638.969,
          "taker_buy_quote": 2019920.477
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 78.87,
          "high": 79.4,
          "low": 78.67,
          "close": 79.0,
          "volume": 38779.02,
          "close_time": 1775102399999,
          "quote_volume": 3063180.02062,
          "trades": 7500,
          "taker_buy_base": 18733.977,
          "taker_buy_quote": 1479644.28567
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 79.01,
          "high": 79.18,
          "low": 78.76,
          "close": 78.84,
          "volume": 35338.616,
          "close_time": 1775105999999,
          "quote_volume": 2790277.18907,
          "trades": 5930,
          "taker_buy_base": 16018.983,
          "taker_buy_quote": 1264995.1689
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 78.84,
          "high": 79.42,
          "low": 78.61,
          "close": 79.25,
          "volume": 35161.846,
          "close_time": 1775109599999,
          "quote_volume": 2775826.27071,
          "trades": 7161,
          "taker_buy_base": 21614.153,
          "taker_buy_quote": 1707059.66018
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 79.26,
          "high": 79.46,
          "low": 78.94,
          "close": 79.13,
          "volume": 17207.919,
          "close_time": 1775113199999,
          "quote_volume": 1362893.16431,
          "trades": 4757,
          "taker_buy_base": 8255.797,
          "taker_buy_quote": 653878.13979
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 79.13,
          "high": 79.66,
          "low": 78.99,
          "close": 79.63,
          "volume": 23460.894,
          "close_time": 1775116799999,
          "quote_volume": 1862156.0226,
          "trades": 4265,
          "taker_buy_base": 14030.898,
          "taker_buy_quote": 1113955.50219
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 79.62,
          "high": 79.62,
          "low": 79.03,
          "close": 79.11,
          "volume": 16857.621,
          "close_time": 1775120399999,
          "quote_volume": 1336633.07218,
          "trades": 3466,
          "taker_buy_base": 7208.381,
          "taker_buy_quote": 571604.75231
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 79.12,
          "high": 79.35,
          "low": 78.92,
          "close": 79.26,
          "volume": 18156.003,
          "close_time": 1775123999999,
          "quote_volume": 1436827.3449,
          "trades": 3908,
          "taker_buy_base": 8728.102,
          "taker_buy_quote": 690850.37347
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 79.26,
          "high": 79.3,
          "low": 78.78,
          "close": 78.88,
          "volume": 16050.062,
          "close_time": 1775127599999,
          "quote_volume": 1267485.42274,
          "trades": 3856,
          "taker_buy_base": 8031.696,
          "taker_buy_quote": 634390.71479
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 78.88,
          "high": 78.98,
          "low": 78.18,
          "close": 78.31,
          "volume": 22804.752,
          "close_time": 1775131199999,
          "quote_volume": 1792003.90536,
          "trades": 4927,
          "taker_buy_base": 9192.159,
          "taker_buy_quote": 722684.72659
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 78.3,
          "high": 78.58,
          "low": 77.87,
          "close": 77.96,
          "volume": 34704.505,
          "close_time": 1775134799999,
          "quote_volume": 2712768.85287,
          "trades": 7185,
          "taker_buy_base": 13666.954,
          "taker_buy_quote": 1069128.50044
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 77.96,
          "high": 78.25,
          "low": 76.68,
          "close": 77.73,
          "volume": 64478.923,
          "close_time": 1775138399999,
          "quote_volume": 4990860.13387,
          "trades": 15381,
          "taker_buy_base": 32085.421,
          "taker_buy_quote": 2483741.35123
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 77.74,
          "high": 79.7,
          "low": 77.5,
          "close": 79.07,
          "volume": 80840.066,
          "close_time": 1775141999999,
          "quote_volume": 6368411.25626,
          "trades": 17097,
          "taker_buy_base": 48136.656,
          "taker_buy_quote": 3792990.75066
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 79.06,
          "high": 79.24,
          "low": 78.31,
          "close": 79.04,
          "volume": 36095.732,
          "close_time": 1775145599999,
          "quote_volume": 2846768.56698,
          "trades": 8199,
          "taker_buy_base": 19709.054,
          "taker_buy_quote": 1554562.56842
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 79.04,
          "high": 79.9,
          "low": 78.71,
          "close": 79.42,
          "volume": 32633.508,
          "close_time": 1775149199999,
          "quote_volume": 2591852.37189,
          "trades": 8296,
          "taker_buy_base": 22504.742,
          "taker_buy_quote": 1788328.06347
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 79.41,
          "high": 79.67,
          "low": 78.56,
          "close": 78.59,
          "volume": 32752.81,
          "close_time": 1775152799999,
          "quote_volume": 2592525.32952,
          "trades": 7592,
          "taker_buy_base": 14759.475,
          "taker_buy_quote": 1170076.22944
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 78.59,
          "high": 79.28,
          "low": 78.44,
          "close": 79.12,
          "volume": 29040.631,
          "close_time": 1775156399999,
          "quote_volume": 2288842.53963,
          "trades": 5712,
          "taker_buy_base": 17529.339,
          "taker_buy_quote": 1382047.96192
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 79.13,
          "high": 79.25,
          "low": 78.7,
          "close": 78.98,
          "volume": 21703.89,
          "close_time": 1775159999999,
          "quote_volume": 1714366.67656,
          "trades": 4744,
          "taker_buy_base": 10316.038,
          "taker_buy_quote": 815178.34877
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 78.99,
          "high": 79.36,
          "low": 78.77,
          "close": 79.17,
          "volume": 23528.012,
          "close_time": 1775163599999,
          "quote_volume": 1861965.07315,
          "trades": 3814,
          "taker_buy_base": 16010.459,
          "taker_buy_quote": 1267159.00492
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 79.17,
          "high": 79.24,
          "low": 78.63,
          "close": 78.97,
          "volume": 13188.13,
          "close_time": 1775167199999,
          "quote_volume": 1040552.6219,
          "trades": 4064,
          "taker_buy_base": 4538.395,
          "taker_buy_quote": 358135.87239
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 78.96,
          "high": 79.13,
          "low": 78.74,
          "close": 78.99,
          "volume": 11006.755,
          "close_time": 1775170799999,
          "quote_volume": 869437.70204,
          "trades": 2799,
          "taker_buy_base": 5966.653,
          "taker_buy_quote": 471523.82706
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 78.99,
          "high": 79.16,
          "low": 78.8,
          "close": 78.95,
          "volume": 13579.665,
          "close_time": 1775174399999,
          "quote_volume": 1072301.43057,
          "trades": 2879,
          "taker_buy_base": 8506.965,
          "taker_buy_quote": 671847.31424
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 78.95,
          "high": 79.38,
          "low": 78.88,
          "close": 79.22,
          "volume": 12184.313,
          "close_time": 1775177999999,
          "quote_volume": 964890.2026,
          "trades": 3455,
          "taker_buy_base": 7068.853,
          "taker_buy_quote": 559831.96084
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 79.22,
          "high": 79.79,
          "low": 78.99,
          "close": 79.16,
          "volume": 16551.424,
          "close_time": 1775181599999,
          "quote_volume": 1313410.09159,
          "trades": 4079,
          "taker_buy_base": 9023.004,
          "taker_buy_quote": 716073.61064
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 79.17,
          "high": 79.59,
          "low": 78.85,
          "close": 79.34,
          "volume": 24677.696,
          "close_time": 1775185199999,
          "quote_volume": 1953537.1954,
          "trades": 4134,
          "taker_buy_base": 13239.026,
          "taker_buy_quote": 1048084.61694
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 79.34,
          "high": 79.44,
          "low": 79.01,
          "close": 79.01,
          "volume": 11968.56,
          "close_time": 1775188799999,
          "quote_volume": 948637.57335,
          "trades": 2827,
          "taker_buy_base": 6560.555,
          "taker_buy_quote": 520008.93555
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 79.01,
          "high": 79.54,
          "low": 79.0,
          "close": 79.32,
          "volume": 14961.236,
          "close_time": 1775192399999,
          "quote_volume": 1185918.17614,
          "trades": 2891,
          "taker_buy_base": 9150.355,
          "taker_buy_quote": 725152.09483
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 79.32,
          "high": 79.65,
          "low": 79.07,
          "close": 79.32,
          "volume": 13268.38,
          "close_time": 1775195999999,
          "quote_volume": 1053263.44662,
          "trades": 2428,
          "taker_buy_base": 6724.422,
          "taker_buy_quote": 534020.37974
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 79.32,
          "high": 79.71,
          "low": 79.2,
          "close": 79.66,
          "volume": 13013.144,
          "close_time": 1775199599999,
          "quote_volume": 1034216.1007,
          "trades": 2625,
          "taker_buy_base": 5495.044,
          "taker_buy_quote": 436799.29632
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 79.65,
          "high": 80.17,
          "low": 79.42,
          "close": 79.95,
          "volume": 14926.488,
          "close_time": 1775203199999,
          "quote_volume": 1190820.78571,
          "trades": 3792,
          "taker_buy_base": 7673.077,
          "taker_buy_quote": 612518.19686
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 79.95,
          "high": 80.12,
          "low": 79.64,
          "close": 79.77,
          "volume": 17516.035,
          "close_time": 1775206799999,
          "quote_volume": 1398857.86822,
          "trades": 3681,
          "taker_buy_base": 7786.327,
          "taker_buy_quote": 621986.80395
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 79.77,
          "high": 80.23,
          "low": 79.7,
          "close": 79.96,
          "volume": 14219.842,
          "close_time": 1775210399999,
          "quote_volume": 1136693.69761,
          "trades": 3632,
          "taker_buy_base": 6061.371,
          "taker_buy_quote": 484661.60113
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 79.96,
          "high": 80.18,
          "low": 79.69,
          "close": 80.17,
          "volume": 18862.931,
          "close_time": 1775213999999,
          "quote_volume": 1508501.58584,
          "trades": 4192,
          "taker_buy_base": 10924.687,
          "taker_buy_quote": 873844.24708
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 80.17,
          "high": 80.46,
          "low": 79.9,
          "close": 80.19,
          "volume": 17473.443,
          "close_time": 1775217599999,
          "quote_volume": 1400597.27762,
          "trades": 4581,
          "taker_buy_base": 10213.311,
          "taker_buy_quote": 819010.66171
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 80.18,
          "high": 80.93,
          "low": 79.23,
          "close": 79.33,
          "volume": 35529.515,
          "close_time": 1775221199999,
          "quote_volume": 2844855.06489,
          "trades": 9494,
          "taker_buy_base": 18081.815,
          "taker_buy_quote": 1448690.96462
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 79.34,
          "high": 79.63,
          "low": 79.16,
          "close": 79.61,
          "volume": 22787.964,
          "close_time": 1775224799999,
          "quote_volume": 1808518.84285,
          "trades": 4485,
          "taker_buy_base": 14435.815,
          "taker_buy_quote": 1145829.36819
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 79.6,
          "high": 80.32,
          "low": 79.43,
          "close": 80.25,
          "volume": 19908.09,
          "close_time": 1775228399999,
          "quote_volume": 1592626.92669,
          "trades": 4550,
          "taker_buy_base": 14896.741,
          "taker_buy_quote": 1192060.00979
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 80.24,
          "high": 80.65,
          "low": 80.15,
          "close": 80.32,
          "volume": 25467.723,
          "close_time": 1775231999999,
          "quote_volume": 2047682.13103,
          "trades": 5402,
          "taker_buy_base": 14651.301,
          "taker_buy_quote": 1177943.55993
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 80.32,
          "high": 80.66,
          "low": 80.23,
          "close": 80.55,
          "volume": 13864.113,
          "close_time": 1775235599999,
          "quote_volume": 1115256.87593,
          "trades": 3537,
          "taker_buy_base": 7766.242,
          "taker_buy_quote": 624863.05281
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 80.54,
          "high": 80.55,
          "low": 79.88,
          "close": 80.19,
          "volume": 15876.791,
          "close_time": 1775239199999,
          "quote_volume": 1273049.16597,
          "trades": 3395,
          "taker_buy_base": 8347.105,
          "taker_buy_quote": 669301.92387
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 80.18,
          "high": 80.44,
          "low": 80.08,
          "close": 80.12,
          "volume": 6836.788,
          "close_time": 1775242799999,
          "quote_volume": 548490.70671,
          "trades": 1862,
          "taker_buy_base": 2829.594,
          "taker_buy_quote": 227045.4869
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 80.12,
          "high": 80.29,
          "low": 79.86,
          "close": 80.2,
          "volume": 11317.215,
          "close_time": 1775246399999,
          "quote_volume": 905912.82239,
          "trades": 2334,
          "taker_buy_base": 6143.379,
          "taker_buy_quote": 491929.61425
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 80.19,
          "high": 80.33,
          "low": 80.15,
          "close": 80.19,
          "volume": 4274.295,
          "close_time": 1775249999999,
          "quote_volume": 342938.71166,
          "trades": 1709,
          "taker_buy_base": 2457.015,
          "taker_buy_quote": 197099.93297
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 80.19,
          "high": 80.69,
          "low": 80.12,
          "close": 80.4,
          "volume": 9999.597,
          "close_time": 1775253599999,
          "quote_volume": 803859.9078,
          "trades": 2675,
          "taker_buy_base": 6612.555,
          "taker_buy_quote": 531570.26435
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 80.39,
          "high": 80.51,
          "low": 79.94,
          "close": 80.15,
          "volume": 9882.835,
          "close_time": 1775257199999,
          "quote_volume": 792940.24113,
          "trades": 2660,
          "taker_buy_base": 6325.485,
          "taker_buy_quote": 507613.1546
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 80.14,
          "high": 80.53,
          "low": 80.12,
          "close": 80.39,
          "volume": 8707.558,
          "close_time": 1775260799999,
          "quote_volume": 699384.61266,
          "trades": 1961,
          "taker_buy_base": 4879.623,
          "taker_buy_quote": 391895.10937
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 80.39,
          "high": 80.41,
          "low": 80.14,
          "close": 80.23,
          "volume": 4611.101,
          "close_time": 1775264399999,
          "quote_volume": 369998.2719,
          "trades": 1983,
          "taker_buy_base": 1525.996,
          "taker_buy_quote": 122475.26692
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 80.22,
          "high": 80.33,
          "low": 80.06,
          "close": 80.13,
          "volume": 4538.483,
          "close_time": 1775267999999,
          "quote_volume": 363817.98473,
          "trades": 1281,
          "taker_buy_base": 1740.249,
          "taker_buy_quote": 139487.51282
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 80.13,
          "high": 80.29,
          "low": 80.07,
          "close": 80.18,
          "volume": 4821.978,
          "close_time": 1775271599999,
          "quote_volume": 386561.21811,
          "trades": 1432,
          "taker_buy_base": 2381.063,
          "taker_buy_quote": 190891.86042
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 80.19,
          "high": 80.28,
          "low": 80.17,
          "close": 80.18,
          "volume": 2373.564,
          "close_time": 1775275199999,
          "quote_volume": 190428.22311,
          "trades": 980,
          "taker_buy_base": 1215.199,
          "taker_buy_quote": 97494.65256
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 80.17,
          "high": 80.31,
          "low": 80.14,
          "close": 80.25,
          "volume": 1846.635,
          "close_time": 1775278799999,
          "quote_volume": 148148.33662,
          "trades": 986,
          "taker_buy_base": 1031.609,
          "taker_buy_quote": 82761.35975
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 80.24,
          "high": 80.28,
          "low": 80.12,
          "close": 80.19,
          "volume": 5197.426,
          "close_time": 1775282399999,
          "quote_volume": 416702.75298,
          "trades": 1605,
          "taker_buy_base": 1631.996,
          "taker_buy_quote": 130842.90537
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 80.19,
          "high": 80.54,
          "low": 80.14,
          "close": 80.46,
          "volume": 5604.707,
          "close_time": 1775285999999,
          "quote_volume": 450311.41002,
          "trades": 1254,
          "taker_buy_base": 3155.736,
          "taker_buy_quote": 253612.91163
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 80.46,
          "high": 80.48,
          "low": 80.22,
          "close": 80.31,
          "volume": 2509.488,
          "close_time": 1775289599999,
          "quote_volume": 201485.95689,
          "trades": 1152,
          "taker_buy_base": 1488.904,
          "taker_buy_quote": 119552.38122
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 80.31,
          "high": 80.4,
          "low": 79.93,
          "close": 79.97,
          "volume": 2971.138,
          "close_time": 1775293199999,
          "quote_volume": 238029.00688,
          "trades": 1313,
          "taker_buy_base": 1165.547,
          "taker_buy_quote": 93458.70376
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 79.97,
          "high": 80.09,
          "low": 79.9,
          "close": 80.04,
          "volume": 4969.945,
          "close_time": 1775296799999,
          "quote_volume": 397583.54174,
          "trades": 1389,
          "taker_buy_base": 3107.258,
          "taker_buy_quote": 248564.53184
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 80.04,
          "high": 80.29,
          "low": 79.99,
          "close": 80.23,
          "volume": 9807.634,
          "close_time": 1775300399999,
          "quote_volume": 786176.57849,
          "trades": 1840,
          "taker_buy_base": 6135.568,
          "taker_buy_quote": 491903.61951
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 80.22,
          "high": 80.28,
          "low": 80.03,
          "close": 80.19,
          "volume": 4248.554,
          "close_time": 1775303999999,
          "quote_volume": 340592.55914,
          "trades": 1624,
          "taker_buy_base": 2573.117,
          "taker_buy_quote": 206252.45843
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 80.19,
          "high": 80.25,
          "low": 80.01,
          "close": 80.09,
          "volume": 3805.488,
          "close_time": 1775307599999,
          "quote_volume": 305065.46501,
          "trades": 1335,
          "taker_buy_base": 1439.761,
          "taker_buy_quote": 115411.0988
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 80.09,
          "high": 80.24,
          "low": 79.93,
          "close": 80.04,
          "volume": 7327.247,
          "close_time": 1775311199999,
          "quote_volume": 586886.96908,
          "trades": 1712,
          "taker_buy_base": 2778.568,
          "taker_buy_quote": 222596.83986
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 80.03,
          "high": 80.37,
          "low": 79.59,
          "close": 80.37,
          "volume": 9280.686,
          "close_time": 1775314799999,
          "quote_volume": 741957.37804,
          "trades": 3086,
          "taker_buy_base": 4778.257,
          "taker_buy_quote": 382256.82835
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 80.36,
          "high": 81.61,
          "low": 80.27,
          "close": 81.09,
          "volume": 61464.917,
          "close_time": 1775318399999,
          "quote_volume": 4977741.60799,
          "trades": 12269,
          "taker_buy_base": 29852.901,
          "taker_buy_quote": 2416334.37476
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 81.08,
          "high": 81.34,
          "low": 80.69,
          "close": 80.75,
          "volume": 102514.601,
          "close_time": 1775321999999,
          "quote_volume": 8299005.05935,
          "trades": 7493,
          "taker_buy_base": 35856.238,
          "taker_buy_quote": 2898072.3577
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 80.74,
          "high": 81.02,
          "low": 80.59,
          "close": 80.93,
          "volume": 39596.662,
          "close_time": 1775325599999,
          "quote_volume": 3195055.64909,
          "trades": 3563,
          "taker_buy_base": 32256.078,
          "taker_buy_quote": 2602105.48307
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 80.92,
          "high": 81.11,
          "low": 80.71,
          "close": 80.83,
          "volume": 7366.978,
          "close_time": 1775329199999,
          "quote_volume": 595646.2015,
          "trades": 2391,
          "taker_buy_base": 2203.558,
          "taker_buy_quote": 178183.75858
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 80.82,
          "high": 81.3,
          "low": 80.75,
          "close": 80.84,
          "volume": 22013.952,
          "close_time": 1775332799999,
          "quote_volume": 1782645.04804,
          "trades": 4864,
          "taker_buy_base": 10203.016,
          "taker_buy_quote": 826256.4803
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 80.84,
          "high": 80.86,
          "low": 80.61,
          "close": 80.79,
          "volume": 7462.856,
          "close_time": 1775336399999,
          "quote_volume": 602567.90398,
          "trades": 1992,
          "taker_buy_base": 3855.36,
          "taker_buy_quote": 311270.39784
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 80.8,
          "high": 81.01,
          "low": 80.76,
          "close": 80.93,
          "volume": 10445.888,
          "close_time": 1775339999999,
          "quote_volume": 844941.81015,
          "trades": 3107,
          "taker_buy_base": 6940.692,
          "taker_buy_quote": 561459.68062
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 80.92,
          "high": 81.06,
          "low": 80.88,
          "close": 81.0,
          "volume": 5564.019,
          "close_time": 1775343599999,
          "quote_volume": 450478.8859,
          "trades": 1941,
          "taker_buy_base": 3321.493,
          "taker_buy_quote": 268938.01998
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 80.99,
          "high": 81.0,
          "low": 80.71,
          "close": 80.84,
          "volume": 3193.274,
          "close_time": 1775347199999,
          "quote_volume": 258020.49359,
          "trades": 1363,
          "taker_buy_base": 1594.273,
          "taker_buy_quote": 128825.19581
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 80.83,
          "high": 80.85,
          "low": 80.54,
          "close": 80.69,
          "volume": 6006.03,
          "close_time": 1775350799999,
          "quote_volume": 484688.54408,
          "trades": 1582,
          "taker_buy_base": 3149.219,
          "taker_buy_quote": 254170.18142
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 80.69,
          "high": 80.78,
          "low": 80.49,
          "close": 80.5,
          "volume": 2529.384,
          "close_time": 1775354399999,
          "quote_volume": 203919.07658,
          "trades": 1148,
          "taker_buy_base": 905.117,
          "taker_buy_quote": 72981.31717
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 80.49,
          "high": 80.63,
          "low": 80.36,
          "close": 80.58,
          "volume": 5223.559,
          "close_time": 1775357999999,
          "quote_volume": 420470.76415,
          "trades": 1369,
          "taker_buy_base": 3226.712,
          "taker_buy_quote": 259727.8589
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 80.57,
          "high": 80.61,
          "low": 80.4,
          "close": 80.55,
          "volume": 1268.944,
          "close_time": 1775361599999,
          "quote_volume": 102183.28554,
          "trades": 528,
          "taker_buy_base": 833.308,
          "taker_buy_quote": 67101.36905
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 80.54,
          "high": 80.56,
          "low": 80.29,
          "close": 80.33,
          "volume": 3351.134,
          "close_time": 1775365199999,
          "quote_volume": 269550.5278,
          "trades": 1079,
          "taker_buy_base": 1400.188,
          "taker_buy_quote": 112632.55616
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 80.33,
          "high": 80.41,
          "low": 80.13,
          "close": 80.3,
          "volume": 2994.983,
          "close_time": 1775368799999,
          "quote_volume": 240464.05364,
          "trades": 1353,
          "taker_buy_base": 850.006,
          "taker_buy_quote": 68265.99512
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 80.29,
          "high": 80.37,
          "low": 79.4,
          "close": 79.58,
          "volume": 20882.818,
          "close_time": 1775372399999,
          "quote_volume": 1665815.80361,
          "trades": 5033,
          "taker_buy_base": 7376.519,
          "taker_buy_quote": 588128.63162
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 79.58,
          "high": 79.86,
          "low": 79.51,
          "close": 79.6,
          "volume": 7029.258,
          "close_time": 1775375999999,
          "quote_volume": 560142.03379,
          "trades": 2252,
          "taker_buy_base": 3624.096,
          "taker_buy_quote": 288779.85207
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 79.58,
          "high": 79.7,
          "low": 79.53,
          "close": 79.6,
          "volume": 4966.086,
          "close_time": 1775379599999,
          "quote_volume": 395396.79398,
          "trades": 1489,
          "taker_buy_base": 2537.624,
          "taker_buy_quote": 202032.09502
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 79.6,
          "high": 79.87,
          "low": 79.6,
          "close": 79.83,
          "volume": 4021.002,
          "close_time": 1775383199999,
          "quote_volume": 320844.238,
          "trades": 1589,
          "taker_buy_base": 2314.395,
          "taker_buy_quote": 184677.85388
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 79.82,
          "high": 80.24,
          "low": 79.78,
          "close": 79.83,
          "volume": 6697.44,
          "close_time": 1775386799999,
          "quote_volume": 535640.82185,
          "trades": 1890,
          "taker_buy_base": 4227.478,
          "taker_buy_quote": 338175.64377
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 79.83,
          "high": 79.91,
          "low": 79.74,
          "close": 79.89,
          "volume": 3415.833,
          "close_time": 1775390399999,
          "quote_volume": 272695.71113,
          "trades": 1245,
          "taker_buy_base": 2208.836,
          "taker_buy_quote": 176342.46951
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 79.89,
          "high": 79.94,
          "low": 78.8,
          "close": 79.0,
          "volume": 16234.445,
          "close_time": 1775393999999,
          "quote_volume": 1285978.3287,
          "trades": 5285,
          "taker_buy_base": 6849.845,
          "taker_buy_quote": 542630.32237
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 79.0,
          "high": 79.24,
          "low": 78.52,
          "close": 79.19,
          "volume": 12593.091,
          "close_time": 1775397599999,
          "quote_volume": 994202.40392,
          "trades": 3912,
          "taker_buy_base": 6662.4,
          "taker_buy_quote": 526054.14395
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 79.19,
          "high": 79.48,
          "low": 79.13,
          "close": 79.28,
          "volume": 6857.241,
          "close_time": 1775401199999,
          "quote_volume": 544126.34812,
          "trades": 2399,
          "taker_buy_base": 2613.919,
          "taker_buy_quote": 207350.4683
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 79.28,
          "high": 80.31,
          "low": 78.99,
          "close": 79.59,
          "volume": 27677.119,
          "close_time": 1775404799999,
          "quote_volume": 2205310.03064,
          "trades": 7247,
          "taker_buy_base": 15390.575,
          "taker_buy_quote": 1225837.14524
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 79.59,
          "high": 79.8,
          "low": 79.38,
          "close": 79.45,
          "volume": 13213.424,
          "close_time": 1775408399999,
          "quote_volume": 1051983.02767,
          "trades": 2754,
          "taker_buy_base": 5336.705,
          "taker_buy_quote": 425141.30846
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 79.45,
          "high": 79.91,
          "low": 79.36,
          "close": 79.88,
          "volume": 8478.049,
          "close_time": 1775411999999,
          "quote_volume": 675559.30475,
          "trades": 2557,
          "taker_buy_base": 6270.563,
          "taker_buy_quote": 499710.46375
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 79.87,
          "high": 80.12,
          "low": 79.7,
          "close": 79.93,
          "volume": 8081.081,
          "close_time": 1775415599999,
          "quote_volume": 645878.86856,
          "trades": 2465,
          "taker_buy_base": 4003.806,
          "taker_buy_quote": 320102.7434
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 79.93,
          "high": 80.21,
          "low": 79.52,
          "close": 79.81,
          "volume": 9864.522,
          "close_time": 1775419199999,
          "quote_volume": 788218.37489,
          "trades": 2587,
          "taker_buy_base": 3055.824,
          "taker_buy_quote": 244153.23356
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 79.81,
          "high": 80.2,
          "low": 79.8,
          "close": 80.15,
          "volume": 8053.486,
          "close_time": 1775422799999,
          "quote_volume": 644432.89762,
          "trades": 2222,
          "taker_buy_base": 4932.798,
          "taker_buy_quote": 394732.51797
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 80.15,
          "high": 80.17,
          "low": 79.5,
          "close": 79.72,
          "volume": 8602.16,
          "close_time": 1775426399999,
          "quote_volume": 686169.95815,
          "trades": 2947,
          "taker_buy_base": 3168.499,
          "taker_buy_quote": 252812.04167
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 79.72,
          "high": 80.67,
          "low": 79.1,
          "close": 80.55,
          "volume": 28769.025,
          "close_time": 1775429999999,
          "quote_volume": 2298654.20775,
          "trades": 7982,
          "taker_buy_base": 14243.577,
          "taker_buy_quote": 1139378.13644
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 80.55,
          "high": 82.1,
          "low": 80.44,
          "close": 81.86,
          "volume": 54519.204,
          "close_time": 1775433599999,
          "quote_volume": 4445744.22124,
          "trades": 14900,
          "taker_buy_base": 32392.02,
          "taker_buy_quote": 2639848.2672
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 81.87,
          "high": 82.95,
          "low": 81.87,
          "close": 82.32,
          "volume": 55472.393,
          "close_time": 1775437199999,
          "quote_volume": 4573852.35784,
          "trades": 11860,
          "taker_buy_base": 30255.063,
          "taker_buy_quote": 2494190.30879
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 82.31,
          "high": 82.4,
          "low": 81.65,
          "close": 81.68,
          "volume": 19227.23,
          "close_time": 1775440799999,
          "quote_volume": 1575241.38129,
          "trades": 5235,
          "taker_buy_base": 6867.666,
          "taker_buy_quote": 562871.77358
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 81.68,
          "high": 82.8,
          "low": 81.65,
          "close": 82.4,
          "volume": 19613.822,
          "close_time": 1775444399999,
          "quote_volume": 1616745.37199,
          "trades": 6289,
          "taker_buy_base": 11311.523,
          "taker_buy_quote": 932330.31918
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 82.39,
          "high": 82.45,
          "low": 81.93,
          "close": 82.08,
          "volume": 16098.175,
          "close_time": 1775447999999,
          "quote_volume": 1321772.18956,
          "trades": 3710,
          "taker_buy_base": 4397.538,
          "taker_buy_quote": 361150.86699
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 82.09,
          "high": 82.32,
          "low": 81.77,
          "close": 81.99,
          "volume": 11968.36,
          "close_time": 1775451599999,
          "quote_volume": 981720.81557,
          "trades": 2620,
          "taker_buy_base": 4999.56,
          "taker_buy_quote": 410326.43319
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 81.98,
          "high": 82.07,
          "low": 81.83,
          "close": 81.89,
          "volume": 5418.473,
          "close_time": 1775455199999,
          "quote_volume": 444041.67334,
          "trades": 1663,
          "taker_buy_base": 2978.092,
          "taker_buy_quote": 244096.10987
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 81.89,
          "high": 82.12,
          "low": 80.96,
          "close": 81.48,
          "volume": 28417.189,
          "close_time": 1775458799999,
          "quote_volume": 2316974.8627,
          "trades": 6512,
          "taker_buy_base": 12898.1,
          "taker_buy_quote": 1052612.10882
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 81.49,
          "high": 81.97,
          "low": 81.34,
          "close": 81.82,
          "volume": 20228.205,
          "close_time": 1775462399999,
          "quote_volume": 1651964.33081,
          "trades": 4028,
          "taker_buy_base": 11064.343,
          "taker_buy_quote": 903406.51545
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 81.82,
          "high": 82.25,
          "low": 81.7,
          "close": 82.0,
          "volume": 17835.237,
          "close_time": 1775465999999,
          "quote_volume": 1462297.75539,
          "trades": 3684,
          "taker_buy_base": 11787.884,
          "taker_buy_quote": 966407.6936
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 81.99,
          "high": 83.18,
          "low": 81.87,
          "close": 82.47,
          "volume": 37618.933,
          "close_time": 1775469599999,
          "quote_volume": 3104719.51619,
          "trades": 9170,
          "taker_buy_base": 20514.149,
          "taker_buy_quote": 1693094.76331
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 82.47,
          "high": 82.9,
          "low": 82.47,
          "close": 82.69,
          "volume": 19219.189,
          "close_time": 1775473199999,
          "quote_volume": 1588656.01158,
          "trades": 4300,
          "taker_buy_base": 8916.659,
          "taker_buy_quote": 737189.25438
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 82.68,
          "high": 82.69,
          "low": 82.32,
          "close": 82.45,
          "volume": 9851.815,
          "close_time": 1775476799999,
          "quote_volume": 812550.75634,
          "trades": 2561,
          "taker_buy_base": 4020.151,
          "taker_buy_quote": 331559.88449
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 82.44,
          "high": 82.53,
          "low": 82.21,
          "close": 82.29,
          "volume": 8246.422,
          "close_time": 1775480399999,
          "quote_volume": 679289.24753,
          "trades": 2618,
          "taker_buy_base": 4208.928,
          "taker_buy_quote": 346791.8898
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 82.3,
          "high": 82.66,
          "low": 82.19,
          "close": 82.46,
          "volume": 7783.862,
          "close_time": 1775483999999,
          "quote_volume": 641444.18524,
          "trades": 3713,
          "taker_buy_base": 3702.057,
          "taker_buy_quote": 305223.62215
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 82.46,
          "high": 82.81,
          "low": 81.74,
          "close": 82.24,
          "volume": 26528.498,
          "close_time": 1775487599999,
          "quote_volume": 2183060.58369,
          "trades": 6905,
          "taker_buy_base": 12313.464,
          "taker_buy_quote": 1014138.41226
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 82.24,
          "high": 82.46,
          "low": 82.01,
          "close": 82.28,
          "volume": 12234.329,
          "close_time": 1775491199999,
          "quote_volume": 1005615.30116,
          "trades": 4138,
          "taker_buy_base": 6072.241,
          "taker_buy_quote": 499267.0608
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 82.28,
          "high": 82.48,
          "low": 81.6,
          "close": 81.6,
          "volume": 14161.468,
          "close_time": 1775494799999,
          "quote_volume": 1162012.48065,
          "trades": 3926,
          "taker_buy_base": 7257.454,
          "taker_buy_quote": 595817.77449
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 81.61,
          "high": 81.8,
          "low": 81.19,
          "close": 81.66,
          "volume": 14211.319,
          "close_time": 1775498399999,
          "quote_volume": 1158005.37547,
          "trades": 4877,
          "taker_buy_base": 5734.003,
          "taker_buy_quote": 467459.96596
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 81.65,
          "high": 82.22,
          "low": 81.56,
          "close": 81.9,
          "volume": 14065.696,
          "close_time": 1775501999999,
          "quote_volume": 1152571.52231,
          "trades": 3266,
          "taker_buy_base": 6388.849,
          "taker_buy_quote": 523006.00582
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 81.89,
          "high": 81.97,
          "low": 81.56,
          "close": 81.91,
          "volume": 8649.012,
          "close_time": 1775505599999,
          "quote_volume": 706968.1262,
          "trades": 2334,
          "taker_buy_base": 4091.707,
          "taker_buy_quote": 334502.06808
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 81.92,
          "high": 82.16,
          "low": 81.82,
          "close": 82.02,
          "volume": 7797.032,
          "close_time": 1775509199999,
          "quote_volume": 639700.96374,
          "trades": 1815,
          "taker_buy_base": 3669.321,
          "taker_buy_quote": 301023.83579
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 82.01,
          "high": 82.01,
          "low": 81.4,
          "close": 81.49,
          "volume": 8461.594,
          "close_time": 1775512799999,
          "quote_volume": 690828.97763,
          "trades": 2653,
          "taker_buy_base": 3164.902,
          "taker_buy_quote": 258453.98932
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 81.49,
          "high": 81.52,
          "low": 80.18,
          "close": 80.19,
          "volume": 29363.059,
          "close_time": 1775516399999,
          "quote_volume": 2373117.01489,
          "trades": 5583,
          "taker_buy_base": 10899.544,
          "taker_buy_quote": 881902.44885
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 80.18,
          "high": 80.26,
          "low": 79.61,
          "close": 80.05,
          "volume": 47876.155,
          "close_time": 1775519999999,
          "quote_volume": 3827389.06063,
          "trades": 9547,
          "taker_buy_base": 20993.994,
          "taker_buy_quote": 1678696.88067
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 80.03,
          "high": 80.25,
          "low": 79.62,
          "close": 79.9,
          "volume": 35041.423,
          "close_time": 1775523599999,
          "quote_volume": 2799702.31983,
          "trades": 5582,
          "taker_buy_base": 11986.915,
          "taker_buy_quote": 957797.09517
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 79.91,
          "high": 80.14,
          "low": 79.39,
          "close": 79.53,
          "volume": 19069.148,
          "close_time": 1775527199999,
          "quote_volume": 1522734.7103,
          "trades": 3856,
          "taker_buy_base": 6888.832,
          "taker_buy_quote": 550119.47379
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 79.53,
          "high": 79.9,
          "low": 79.48,
          "close": 79.73,
          "volume": 12151.489,
          "close_time": 1775530799999,
          "quote_volume": 968705.08905,
          "trades": 2773,
          "taker_buy_base": 5800.255,
          "taker_buy_quote": 462462.3624
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 79.72,
          "high": 79.92,
          "low": 79.71,
          "close": 79.8,
          "volume": 6013.13,
          "close_time": 1775534399999,
          "quote_volume": 480061.79974,
          "trades": 1552,
          "taker_buy_base": 3890.589,
          "taker_buy_quote": 310614.83981
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 79.8,
          "high": 80.18,
          "low": 79.68,
          "close": 79.93,
          "volume": 6511.232,
          "close_time": 1775537999999,
          "quote_volume": 520564.76882,
          "trades": 2330,
          "taker_buy_base": 4029.161,
          "taker_buy_quote": 322142.64162
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 79.93,
          "high": 79.98,
          "low": 79.47,
          "close": 79.61,
          "volume": 20148.479,
          "close_time": 1775541599999,
          "quote_volume": 1604831.93484,
          "trades": 3821,
          "taker_buy_base": 8769.735,
          "taker_buy_quote": 698561.53142
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 79.61,
          "high": 79.65,
          "low": 79.31,
          "close": 79.54,
          "volume": 14955.384,
          "close_time": 1775545199999,
          "quote_volume": 1188817.33304,
          "trades": 3704,
          "taker_buy_base": 7180.514,
          "taker_buy_quote": 570764.27113
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 79.55,
          "high": 79.95,
          "low": 79.46,
          "close": 79.87,
          "volume": 10791.505,
          "close_time": 1775548799999,
          "quote_volume": 860671.71721,
          "trades": 3054,
          "taker_buy_base": 6542.047,
          "taker_buy_quote": 521584.00703
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 79.87,
          "high": 80.36,
          "low": 79.83,
          "close": 80.15,
          "volume": 18356.158,
          "close_time": 1775552399999,
          "quote_volume": 1471001.05739,
          "trades": 5156,
          "taker_buy_base": 12291.309,
          "taker_buy_quote": 984960.66747
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 80.15,
          "high": 80.59,
          "low": 80.15,
          "close": 80.4,
          "volume": 19176.381,
          "close_time": 1775555999999,
          "quote_volume": 1540706.17174,
          "trades": 3685,
          "taker_buy_base": 9657.14,
          "taker_buy_quote": 776272.18681
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 80.4,
          "high": 80.46,
          "low": 79.23,
          "close": 79.37,
          "volume": 27191.779,
          "close_time": 1775559599999,
          "quote_volume": 2168396.23145,
          "trades": 6099,
          "taker_buy_base": 9093.737,
          "taker_buy_quote": 725534.01632
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 79.37,
          "high": 79.55,
          "low": 78.96,
          "close": 79.21,
          "volume": 24403.853,
          "close_time": 1775563199999,
          "quote_volume": 1933445.79599,
          "trades": 5670,
          "taker_buy_base": 10267.356,
          "taker_buy_quote": 813683.74381
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 79.22,
          "high": 79.39,
          "low": 78.69,
          "close": 79.14,
          "volume": 33759.222,
          "close_time": 1775566799999,
          "quote_volume": 2668447.70717,
          "trades": 6615,
          "taker_buy_base": 15140.288,
          "taker_buy_quote": 1196889.47055
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 79.14,
          "high": 79.24,
          "low": 78.84,
          "close": 78.87,
          "volume": 21403.338,
          "close_time": 1775570399999,
          "quote_volume": 1692103.88698,
          "trades": 4499,
          "taker_buy_base": 10933.058,
          "taker_buy_quote": 864426.99535
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 78.87,
          "high": 79.06,
          "low": 78.4,
          "close": 78.59,
          "volume": 25707.418,
          "close_time": 1775573999999,
          "quote_volume": 2024148.22858,
          "trades": 5748,
          "taker_buy_base": 13337.764,
          "taker_buy_quote": 1050825.18921
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 78.58,
          "high": 78.99,
          "low": 78.37,
          "close": 78.85,
          "volume": 22065.446,
          "close_time": 1775577599999,
          "quote_volume": 1738065.39824,
          "trades": 4334,
          "taker_buy_base": 12261.108,
          "taker_buy_quote": 965975.5124
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 78.85,
          "high": 79.18,
          "low": 78.64,
          "close": 78.9,
          "volume": 18939.752,
          "close_time": 1775581199999,
          "quote_volume": 1494487.70266,
          "trades": 3221,
          "taker_buy_base": 12004.832,
          "taker_buy_quote": 947319.27035
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 78.89,
          "high": 81.0,
          "low": 78.83,
          "close": 80.06,
          "volume": 61564.55,
          "close_time": 1775584799999,
          "quote_volume": 4917923.7177,
          "trades": 13469,
          "taker_buy_base": 41895.876,
          "taker_buy_quote": 3345665.98077
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 80.05,
          "high": 80.2,
          "low": 79.51,
          "close": 79.92,
          "volume": 23649.803,
          "close_time": 1775588399999,
          "quote_volume": 1889567.80468,
          "trades": 4467,
          "taker_buy_base": 10831.635,
          "taker_buy_quote": 865469.21739
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 79.92,
          "high": 81.83,
          "low": 79.87,
          "close": 81.61,
          "volume": 80133.601,
          "close_time": 1775591999999,
          "quote_volume": 6492549.59273,
          "trades": 13220,
          "taker_buy_base": 45989.294,
          "taker_buy_quote": 3727372.10251
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 81.61,
          "high": 82.4,
          "low": 81.61,
          "close": 81.94,
          "volume": 52193.125,
          "close_time": 1775595599999,
          "quote_volume": 4280823.17858,
          "trades": 10712,
          "taker_buy_base": 26932.036,
          "taker_buy_quote": 2208546.94168
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 81.93,
          "high": 83.22,
          "low": 81.85,
          "close": 82.91,
          "volume": 69733.06,
          "close_time": 1775599199999,
          "quote_volume": 5772068.26304,
          "trades": 14577,
          "taker_buy_base": 43480.908,
          "taker_buy_quote": 3599535.41153
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 82.92,
          "high": 85.24,
          "low": 82.92,
          "close": 85.23,
          "volume": 98118.727,
          "close_time": 1775602799999,
          "quote_volume": 8237247.66984,
          "trades": 27726,
          "taker_buy_base": 59876.803,
          "taker_buy_quote": 5024879.19153
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 85.24,
          "high": 87.02,
          "low": 85.07,
          "close": 85.56,
          "volume": 109611.243,
          "close_time": 1775606399999,
          "quote_volume": 9411964.18706,
          "trades": 31199,
          "taker_buy_base": 60790.035,
          "taker_buy_quote": 5220617.50497
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 85.54,
          "high": 85.9,
          "low": 84.26,
          "close": 84.78,
          "volume": 42934.323,
          "close_time": 1775609999999,
          "quote_volume": 3654522.36651,
          "trades": 10826,
          "taker_buy_base": 14334.788,
          "taker_buy_quote": 1219147.924
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 84.76,
          "high": 84.97,
          "low": 84.44,
          "close": 84.68,
          "volume": 13921.687,
          "close_time": 1775613599999,
          "quote_volume": 1179255.86389,
          "trades": 3830,
          "taker_buy_base": 8393.507,
          "taker_buy_quote": 711012.98822
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 84.68,
          "high": 84.95,
          "low": 84.4,
          "close": 84.6,
          "volume": 16827.894,
          "close_time": 1775617199999,
          "quote_volume": 1424050.90682,
          "trades": 3384,
          "taker_buy_base": 7893.697,
          "taker_buy_quote": 668153.27348
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 84.6,
          "high": 84.66,
          "low": 84.38,
          "close": 84.56,
          "volume": 10097.829,
          "close_time": 1775620799999,
          "quote_volume": 853592.96726,
          "trades": 2359,
          "taker_buy_base": 4455.673,
          "taker_buy_quote": 376652.95038
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 84.55,
          "high": 85.06,
          "low": 84.48,
          "close": 84.5,
          "volume": 21057.527,
          "close_time": 1775624399999,
          "quote_volume": 1786293.97357,
          "trades": 4021,
          "taker_buy_base": 11175.889,
          "taker_buy_quote": 948493.37056
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 84.5,
          "high": 84.75,
          "low": 84.17,
          "close": 84.22,
          "volume": 20659.02,
          "close_time": 1775627999999,
          "quote_volume": 1746477.25573,
          "trades": 3879,
          "taker_buy_base": 11259.928,
          "taker_buy_quote": 952318.54172
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 84.21,
          "high": 84.71,
          "low": 83.88,
          "close": 84.54,
          "volume": 20790.998,
          "close_time": 1775631599999,
          "quote_volume": 1754179.66445,
          "trades": 5409,
          "taker_buy_base": 11605.039,
          "taker_buy_quote": 979163.37377
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 84.54,
          "high": 84.71,
          "low": 84.21,
          "close": 84.52,
          "volume": 16370.986,
          "close_time": 1775635199999,
          "quote_volume": 1382135.28261,
          "trades": 4202,
          "taker_buy_base": 7424.083,
          "taker_buy_quote": 627110.94025
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 84.5,
          "high": 84.87,
          "low": 84.42,
          "close": 84.86,
          "volume": 18823.133,
          "close_time": 1775638799999,
          "quote_volume": 1593463.96928,
          "trades": 3084,
          "taker_buy_base": 12625.726,
          "taker_buy_quote": 1068941.10086
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 84.85,
          "high": 84.97,
          "low": 84.52,
          "close": 84.66,
          "volume": 11135.104,
          "close_time": 1775642399999,
          "quote_volume": 944386.16599,
          "trades": 2400,
          "taker_buy_base": 5236.102,
          "taker_buy_quote": 444306.14669
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 84.65,
          "high": 84.78,
          "low": 84.49,
          "close": 84.51,
          "volume": 7347.338,
          "close_time": 1775645999999,
          "quote_volume": 621873.41505,
          "trades": 2041,
          "taker_buy_base": 2877.925,
          "taker_buy_quote": 243576.45912
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 84.51,
          "high": 84.84,
          "low": 84.14,
          "close": 84.46,
          "volume": 74860.774,
          "close_time": 1775649599999,
          "quote_volume": 6315345.52896,
          "trades": 8160,
          "taker_buy_base": 38352.783,
          "taker_buy_quote": 3235959.68175
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 84.46,
          "high": 84.69,
          "low": 84.09,
          "close": 84.56,
          "volume": 15246.12,
          "close_time": 1775653199999,
          "quote_volume": 1287830.91909,
          "trades": 4986,
          "taker_buy_base": 7055.894,
          "taker_buy_quote": 596177.92391
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 84.55,
          "high": 84.98,
          "low": 83.93,
          "close": 84.07,
          "volume": 59726.07,
          "close_time": 1775656799999,
          "quote_volume": 5044883.1517,
          "trades": 11868,
          "taker_buy_base": 30285.621,
          "taker_buy_quote": 2559495.947
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 84.05,
          "high": 84.16,
          "low": 82.52,
          "close": 82.91,
          "volume": 64636.016,
          "close_time": 1775660399999,
          "quote_volume": 5377262.51057,
          "trades": 12456,
          "taker_buy_base": 32058.819,
          "taker_buy_quote": 2666976.33005
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 82.91,
          "high": 83.46,
          "low": 82.81,
          "close": 83.35,
          "volume": 28078.166,
          "close_time": 1775663999999,
          "quote_volume": 2333893.43582,
          "trades": 5322,
          "taker_buy_base": 18862.031,
          "taker_buy_quote": 1567524.05147
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 83.33,
          "high": 83.61,
          "low": 83.06,
          "close": 83.49,
          "volume": 15126.945,
          "close_time": 1775667599999,
          "quote_volume": 1260543.70681,
          "trades": 3656,
          "taker_buy_base": 7367.313,
          "taker_buy_quote": 613762.84422
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 83.48,
          "high": 84.2,
          "low": 83.32,
          "close": 83.98,
          "volume": 37365.154,
          "close_time": 1775671199999,
          "quote_volume": 3128963.76007,
          "trades": 5532,
          "taker_buy_base": 26469.36,
          "taker_buy_quote": 2216536.12957
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 83.98,
          "high": 84.04,
          "low": 82.84,
          "close": 82.94,
          "volume": 24784.786,
          "close_time": 1775674799999,
          "quote_volume": 2065277.0389,
          "trades": 5579,
          "taker_buy_base": 11718.109,
          "taker_buy_quote": 976370.40912
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 82.94,
          "high": 83.24,
          "low": 82.79,
          "close": 83.21,
          "volume": 13859.349,
          "close_time": 1775678399999,
          "quote_volume": 1150249.60074,
          "trades": 3502,
          "taker_buy_base": 7031.468,
          "taker_buy_quote": 583677.8972
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 83.21,
          "high": 83.4,
          "low": 83.03,
          "close": 83.29,
          "volume": 9499.014,
          "close_time": 1775681999999,
          "quote_volume": 790920.65483,
          "trades": 2406,
          "taker_buy_base": 4845.535,
          "taker_buy_quote": 403577.00941
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 83.28,
          "high": 83.62,
          "low": 83.2,
          "close": 83.43,
          "volume": 10367.326,
          "close_time": 1775685599999,
          "quote_volume": 865106.06966,
          "trades": 2508,
          "taker_buy_base": 4873.917,
          "taker_buy_quote": 406803.60013
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 83.43,
          "high": 83.45,
          "low": 82.61,
          "close": 82.64,
          "volume": 12878.922,
          "close_time": 1775689199999,
          "quote_volume": 1068279.22375,
          "trades": 3689,
          "taker_buy_base": 4574.882,
          "taker_buy_quote": 379737.14319
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 82.63,
          "high": 83.03,
          "low": 82.26,
          "close": 82.58,
          "volume": 22941.952,
          "close_time": 1775692799999,
          "quote_volume": 1894836.1885,
          "trades": 5542,
          "taker_buy_base": 11814.554,
          "taker_buy_quote": 975943.08481
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 82.57,
          "high": 82.67,
          "low": 82.09,
          "close": 82.22,
          "volume": 14117.506,
          "close_time": 1775696399999,
          "quote_volume": 1162584.91426,
          "trades": 3587,
          "taker_buy_base": 5793.376,
          "taker_buy_quote": 477108.40685
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 82.21,
          "high": 82.33,
          "low": 81.72,
          "close": 82.24,
          "volume": 22727.694,
          "close_time": 1775699999999,
          "quote_volume": 1863650.7342,
          "trades": 6328,
          "taker_buy_base": 8189.392,
          "taker_buy_quote": 671882.91681
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 82.24,
          "high": 82.45,
          "low": 82.08,
          "close": 82.13,
          "volume": 10117.637,
          "close_time": 1775703599999,
          "quote_volume": 832078.35242,
          "trades": 2326,
          "taker_buy_base": 5848.372,
          "taker_buy_quote": 480960.0316
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 82.14,
          "high": 82.18,
          "low": 81.9,
          "close": 82.04,
          "volume": 11731.596,
          "close_time": 1775707199999,
          "quote_volume": 962509.41425,
          "trades": 2254,
          "taker_buy_base": 7074.906,
          "taker_buy_quote": 580576.90108
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 82.03,
          "high": 82.04,
          "low": 81.84,
          "close": 81.86,
          "volume": 8993.868,
          "close_time": 1775710799999,
          "quote_volume": 736915.32721,
          "trades": 1505,
          "taker_buy_base": 4404.168,
          "taker_buy_quote": 360833.50578
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 81.85,
          "high": 82.33,
          "low": 81.76,
          "close": 82.17,
          "volume": 8332.652,
          "close_time": 1775714399999,
          "quote_volume": 684151.08148,
          "trades": 2370,
          "taker_buy_base": 4806.92,
          "taker_buy_quote": 394733.34799
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 82.18,
          "high": 82.37,
          "low": 81.87,
          "close": 82.19,
          "volume": 6405.006,
          "close_time": 1775717999999,
          "quote_volume": 526321.72553,
          "trades": 1859,
          "taker_buy_base": 4043.145,
          "taker_buy_quote": 332315.21369
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 82.2,
          "high": 82.49,
          "low": 82.2,
          "close": 82.29,
          "volume": 9311.865,
          "close_time": 1775721599999,
          "quote_volume": 766778.72188,
          "trades": 1874,
          "taker_buy_base": 6627.12,
          "taker_buy_quote": 545697.86743
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 82.29,
          "high": 82.67,
          "low": 82.17,
          "close": 82.49,
          "volume": 10291.863,
          "close_time": 1775725199999,
          "quote_volume": 848381.62112,
          "trades": 2284,
          "taker_buy_base": 5035.031,
          "taker_buy_quote": 415059.13965
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 82.48,
          "high": 82.7,
          "low": 82.14,
          "close": 82.62,
          "volume": 13424.619,
          "close_time": 1775728799999,
          "quote_volume": 1106470.4967,
          "trades": 2684,
          "taker_buy_base": 6425.577,
          "taker_buy_quote": 529819.203
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 82.61,
          "high": 82.7,
          "low": 82.38,
          "close": 82.59,
          "volume": 5271.731,
          "close_time": 1775732399999,
          "quote_volume": 435255.49228,
          "trades": 1730,
          "taker_buy_base": 3329.277,
          "taker_buy_quote": 274910.77229
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 82.59,
          "high": 82.73,
          "low": 82.04,
          "close": 82.18,
          "volume": 11877.936,
          "close_time": 1775735999999,
          "quote_volume": 978197.12876,
          "trades": 2850,
          "taker_buy_base": 4842.258,
          "taker_buy_quote": 398720.7864
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 82.18,
          "high": 82.4,
          "low": 81.98,
          "close": 82.29,
          "volume": 11268.129,
          "close_time": 1775739599999,
          "quote_volume": 926162.84151,
          "trades": 3124,
          "taker_buy_base": 6687.322,
          "taker_buy_quote": 549673.85169
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 82.29,
          "high": 82.41,
          "low": 81.6,
          "close": 81.88,
          "volume": 18535.862,
          "close_time": 1775743199999,
          "quote_volume": 1518974.42106,
          "trades": 4900,
          "taker_buy_base": 8368.418,
          "taker_buy_quote": 686125.01283
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 81.87,
          "high": 82.32,
          "low": 81.43,
          "close": 82.2,
          "volume": 14365.932,
          "close_time": 1775746799999,
          "quote_volume": 1175795.51727,
          "trades": 4788,
          "taker_buy_base": 8020.892,
          "taker_buy_quote": 656738.34753
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 82.19,
          "high": 83.95,
          "low": 81.92,
          "close": 83.76,
          "volume": 47240.172,
          "close_time": 1775750399999,
          "quote_volume": 3928134.01666,
          "trades": 11679,
          "taker_buy_base": 28413.39,
          "taker_buy_quote": 2361892.49505
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 83.77,
          "high": 84.25,
          "low": 82.93,
          "close": 83.7,
          "volume": 48843.74,
          "close_time": 1775753999999,
          "quote_volume": 4090234.36406,
          "trades": 9399,
          "taker_buy_base": 22731.083,
          "taker_buy_quote": 1904177.29643
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 83.7,
          "high": 84.71,
          "low": 83.69,
          "close": 84.66,
          "volume": 34663.716,
          "close_time": 1775757599999,
          "quote_volume": 2919158.63402,
          "trades": 8245,
          "taker_buy_base": 21654.846,
          "taker_buy_quote": 1823566.46387
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 84.67,
          "high": 84.72,
          "low": 83.47,
          "close": 83.85,
          "volume": 65912.939,
          "close_time": 1775761199999,
          "quote_volume": 5536076.94688,
          "trades": 8185,
          "taker_buy_base": 42268.334,
          "taker_buy_quote": 3548758.28664
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 83.84,
          "high": 84.31,
          "low": 83.43,
          "close": 84.18,
          "volume": 33100.538,
          "close_time": 1775764799999,
          "quote_volume": 2779205.40349,
          "trades": 6119,
          "taker_buy_base": 18744.173,
          "taker_buy_quote": 1574770.52029
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 84.16,
          "high": 84.55,
          "low": 84.11,
          "close": 84.27,
          "volume": 15566.862,
          "close_time": 1775768399999,
          "quote_volume": 1312586.98074,
          "trades": 3887,
          "taker_buy_base": 8852.182,
          "taker_buy_quote": 746457.33845
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 84.27,
          "high": 84.73,
          "low": 84.16,
          "close": 84.28,
          "volume": 18138.41,
          "close_time": 1775771999999,
          "quote_volume": 1530865.29855,
          "trades": 4108,
          "taker_buy_base": 10463.293,
          "taker_buy_quote": 883223.03007
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 84.28,
          "high": 85.94,
          "low": 83.95,
          "close": 84.0,
          "volume": 64132.823,
          "close_time": 1775775599999,
          "quote_volume": 5447634.14179,
          "trades": 14317,
          "taker_buy_base": 32857.296,
          "taker_buy_quote": 2792483.50182
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 83.99,
          "high": 84.07,
          "low": 83.17,
          "close": 83.34,
          "volume": 25499.917,
          "close_time": 1775779199999,
          "quote_volume": 2130084.52186,
          "trades": 5794,
          "taker_buy_base": 10354.257,
          "taker_buy_quote": 864173.33044
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 83.35,
          "high": 83.38,
          "low": 82.91,
          "close": 83.14,
          "volume": 21569.568,
          "close_time": 1775782799999,
          "quote_volume": 1792807.68679,
          "trades": 4326,
          "taker_buy_base": 10324.587,
          "taker_buy_quote": 858441.43383
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 83.13,
          "high": 83.8,
          "low": 82.83,
          "close": 83.17,
          "volume": 29591.21,
          "close_time": 1775786399999,
          "quote_volume": 2465717.26621,
          "trades": 5438,
          "taker_buy_base": 18247.532,
          "taker_buy_quote": 1520769.16032
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 83.16,
          "high": 83.46,
          "low": 83.05,
          "close": 83.27,
          "volume": 9770.519,
          "close_time": 1775789999999,
          "quote_volume": 813439.16906,
          "trades": 2728,
          "taker_buy_base": 5627.345,
          "taker_buy_quote": 468581.2122
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 83.26,
          "high": 83.28,
          "low": 82.68,
          "close": 82.91,
          "volume": 12709.376,
          "close_time": 1775793599999,
          "quote_volume": 1054984.69656,
          "trades": 3029,
          "taker_buy_base": 7013.255,
          "taker_buy_quote": 582277.67154
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 82.91,
          "high": 83.54,
          "low": 82.91,
          "close": 83.36,
          "volume": 11614.79,
          "close_time": 1775797199999,
          "quote_volume": 966559.16573,
          "trades": 2823,
          "taker_buy_base": 7267.865,
          "taker_buy_quote": 604890.36088
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 83.36,
          "high": 83.6,
          "low": 83.13,
          "close": 83.41,
          "volume": 11138.123,
          "close_time": 1775800799999,
          "quote_volume": 928917.73541,
          "trades": 2274,
          "taker_buy_base": 7348.577,
          "taker_buy_quote": 613016.81325
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 83.41,
          "high": 83.49,
          "low": 83.12,
          "close": 83.21,
          "volume": 9410.111,
          "close_time": 1775804399999,
          "quote_volume": 783861.00258,
          "trades": 2062,
          "taker_buy_base": 4593.493,
          "taker_buy_quote": 382573.93393
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 83.21,
          "high": 83.29,
          "low": 82.88,
          "close": 82.97,
          "volume": 8018.273,
          "close_time": 1775807999999,
          "quote_volume": 666422.12036,
          "trades": 2041,
          "taker_buy_base": 3062.168,
          "taker_buy_quote": 254537.43202
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 82.97,
          "high": 83.14,
          "low": 82.72,
          "close": 82.94,
          "volume": 17343.795,
          "close_time": 1775811599999,
          "quote_volume": 1438311.55236,
          "trades": 2581,
          "taker_buy_base": 9688.283,
          "taker_buy_quote": 803474.27928
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 82.93,
          "high": 83.59,
          "low": 82.93,
          "close": 83.53,
          "volume": 21244.057,
          "close_time": 1775815199999,
          "quote_volume": 1770788.33792,
          "trades": 3234,
          "taker_buy_base": 14626.392,
          "taker_buy_quote": 1219016.40588
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 83.53,
          "high": 83.55,
          "low": 83.14,
          "close": 83.33,
          "volume": 8088.255,
          "close_time": 1775818799999,
          "quote_volume": 674239.8528,
          "trades": 2076,
          "taker_buy_base": 4419.067,
          "taker_buy_quote": 368351.56993
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 83.32,
          "high": 83.75,
          "low": 83.32,
          "close": 83.53,
          "volume": 14364.795,
          "close_time": 1775822399999,
          "quote_volume": 1200980.32848,
          "trades": 2972,
          "taker_buy_base": 7678.853,
          "taker_buy_quote": 642064.93759
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 83.54,
          "high": 84.44,
          "low": 83.38,
          "close": 84.13,
          "volume": 40775.375,
          "close_time": 1775825999999,
          "quote_volume": 3421270.41289,
          "trades": 9108,
          "taker_buy_base": 21732.938,
          "taker_buy_quote": 1822960.83235
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 84.13,
          "high": 84.41,
          "low": 83.61,
          "close": 84.29,
          "volume": 23053.039,
          "close_time": 1775829599999,
          "quote_volume": 1936769.16746,
          "trades": 5482,
          "taker_buy_base": 11573.826,
          "taker_buy_quote": 972452.34939
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 84.28,
          "high": 85.27,
          "low": 84.21,
          "close": 85.13,
          "volume": 37476.924,
          "close_time": 1775833199999,
          "quote_volume": 3179319.00329,
          "trades": 9119,
          "taker_buy_base": 19539.524,
          "taker_buy_quote": 1657605.55251
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 85.12,
          "high": 85.61,
          "low": 84.1,
          "close": 84.28,
          "volume": 24259.361,
          "close_time": 1775836799999,
          "quote_volume": 2059160.796,
          "trades": 7334,
          "taker_buy_base": 11715.539,
          "taker_buy_quote": 995054.08603
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 84.28,
          "high": 84.94,
          "low": 84.17,
          "close": 84.87,
          "volume": 12921.606,
          "close_time": 1775840399999,
          "quote_volume": 1092879.91046,
          "trades": 3910,
          "taker_buy_base": 6280.188,
          "taker_buy_quote": 531252.25377
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 84.87,
          "high": 84.92,
          "low": 84.48,
          "close": 84.91,
          "volume": 8888.614,
          "close_time": 1775843999999,
          "quote_volume": 753295.00545,
          "trades": 2965,
          "taker_buy_base": 3765.82,
          "taker_buy_quote": 319245.90635
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 84.9,
          "high": 85.31,
          "low": 84.66,
          "close": 85.25,
          "volume": 9936.729,
          "close_time": 1775847599999,
          "quote_volume": 844629.95476,
          "trades": 3015,
          "taker_buy_base": 6249.751,
          "taker_buy_quote": 531484.49004
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 85.24,
          "high": 85.52,
          "low": 85.15,
          "close": 85.49,
          "volume": 12378.224,
          "close_time": 1775851199999,
          "quote_volume": 1056277.27231,
          "trades": 3281,
          "taker_buy_base": 5986.894,
          "taker_buy_quote": 511051.54529
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 85.49,
          "high": 85.71,
          "low": 85.09,
          "close": 85.48,
          "volume": 17936.308,
          "close_time": 1775854799999,
          "quote_volume": 1531340.35569,
          "trades": 3312,
          "taker_buy_base": 10168.908,
          "taker_buy_quote": 868114.63668
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 85.48,
          "high": 85.49,
          "low": 85.01,
          "close": 85.27,
          "volume": 12290.899,
          "close_time": 1775858399999,
          "quote_volume": 1046469.48254,
          "trades": 2486,
          "taker_buy_base": 5626.235,
          "taker_buy_quote": 478988.15976
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 85.28,
          "high": 85.31,
          "low": 84.68,
          "close": 84.91,
          "volume": 15792.529,
          "close_time": 1775861999999,
          "quote_volume": 1342416.16273,
          "trades": 2720,
          "taker_buy_base": 6684.702,
          "taker_buy_quote": 568769.11794
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 84.91,
          "high": 84.99,
          "low": 84.78,
          "close": 84.86,
          "volume": 4854.104,
          "close_time": 1775865599999,
          "quote_volume": 411938.08751,
          "trades": 1262,
          "taker_buy_base": 2132.506,
          "taker_buy_quote": 180955.1862
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 84.86,
          "high": 84.89,
          "low": 84.56,
          "close": 84.71,
          "volume": 4371.009,
          "close_time": 1775869199999,
          "quote_volume": 370109.22547,
          "trades": 1447,
          "taker_buy_base": 1696.017,
          "taker_buy_quote": 143648.13097
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 84.71,
          "high": 84.76,
          "low": 84.43,
          "close": 84.71,
          "volume": 5413.613,
          "close_time": 1775872799999,
          "quote_volume": 457690.5864,
          "trades": 1702,
          "taker_buy_base": 2135.45,
          "taker_buy_quote": 180569.76765
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 84.71,
          "high": 84.96,
          "low": 84.63,
          "close": 84.84,
          "volume": 5030.229,
          "close_time": 1775876399999,
          "quote_volume": 426552.57547,
          "trades": 1377,
          "taker_buy_base": 2702.398,
          "taker_buy_quote": 229176.44372
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 84.84,
          "high": 84.95,
          "low": 84.35,
          "close": 84.45,
          "volume": 9651.74,
          "close_time": 1775879999999,
          "quote_volume": 817467.85065,
          "trades": 1956,
          "taker_buy_base": 3096.156,
          "taker_buy_quote": 262445.45771
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 84.44,
          "high": 84.66,
          "low": 84.26,
          "close": 84.41,
          "volume": 6688.792,
          "close_time": 1775883599999,
          "quote_volume": 564582.91344,
          "trades": 1974,
          "taker_buy_base": 2229.746,
          "taker_buy_quote": 188259.86638
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 84.41,
          "high": 84.44,
          "low": 84.13,
          "close": 84.13,
          "volume": 7520.085,
          "close_time": 1775887199999,
          "quote_volume": 633814.33907,
          "trades": 1930,
          "taker_buy_base": 3579.782,
          "taker_buy_quote": 301736.44946
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 84.13,
          "high": 84.2,
          "low": 83.92,
          "close": 84.17,
          "volume": 8205.122,
          "close_time": 1775890799999,
          "quote_volume": 689648.26534,
          "trades": 2108,
          "taker_buy_base": 4098.684,
          "taker_buy_quote": 344551.37262
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 84.16,
          "high": 84.38,
          "low": 84.11,
          "close": 84.31,
          "volume": 6172.442,
          "close_time": 1775894399999,
          "quote_volume": 520007.48176,
          "trades": 1240,
          "taker_buy_base": 3304.492,
          "taker_buy_quote": 278422.2249
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 84.32,
          "high": 84.48,
          "low": 84.21,
          "close": 84.21,
          "volume": 16698.361,
          "close_time": 1775897999999,
          "quote_volume": 1408380.04869,
          "trades": 1835,
          "taker_buy_base": 9756.563,
          "taker_buy_quote": 822953.16286
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 84.2,
          "high": 84.83,
          "low": 84.19,
          "close": 84.54,
          "volume": 17537.715,
          "close_time": 1775901599999,
          "quote_volume": 1483818.911,
          "trades": 3928,
          "taker_buy_base": 7964.824,
          "taker_buy_quote": 673702.136
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 84.53,
          "high": 84.56,
          "low": 83.99,
          "close": 84.09,
          "volume": 9059.191,
          "close_time": 1775905199999,
          "quote_volume": 762503.76818,
          "trades": 2678,
          "taker_buy_base": 2516.524,
          "taker_buy_quote": 211907.70749
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 84.08,
          "high": 84.31,
          "low": 83.82,
          "close": 84.28,
          "volume": 9060.046,
          "close_time": 1775908799999,
          "quote_volume": 761851.87706,
          "trades": 2430,
          "taker_buy_base": 4497.944,
          "taker_buy_quote": 378254.67902
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 84.28,
          "high": 84.57,
          "low": 84.11,
          "close": 84.27,
          "volume": 6012.932,
          "close_time": 1775912399999,
          "quote_volume": 507065.16501,
          "trades": 1750,
          "taker_buy_base": 3256.68,
          "taker_buy_quote": 274619.5553
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 84.27,
          "high": 84.36,
          "low": 83.88,
          "close": 84.19,
          "volume": 8951.751,
          "close_time": 1775915999999,
          "quote_volume": 752804.0066,
          "trades": 2997,
          "taker_buy_base": 4583.574,
          "taker_buy_quote": 385447.14449
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 84.15,
          "high": 84.46,
          "low": 84.08,
          "close": 84.29,
          "volume": 6292.423,
          "close_time": 1775919599999,
          "quote_volume": 530396.20955,
          "trades": 1377,
          "taker_buy_base": 4331.786,
          "taker_buy_quote": 365090.12044
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 84.41,
          "high": 84.9,
          "low": 84.29,
          "close": 84.69,
          "volume": 8176.923,
          "close_time": 1775923199999,
          "quote_volume": 692211.25814,
          "trades": 2968,
          "taker_buy_base": 4419.958,
          "taker_buy_quote": 374067.19785
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 84.71,
          "high": 84.9,
          "low": 84.64,
          "close": 84.79,
          "volume": 4414.268,
          "close_time": 1775926799999,
          "quote_volume": 374048.30334,
          "trades": 1242,
          "taker_buy_base": 2076.034,
          "taker_buy_quote": 175902.702
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-11T16:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 119.85,
          "high": 122.09,
          "low": 118.59,
          "close": 120.83,
          "volume": 1121406.741,
          "close_time": 1744401599999,
          "quote_volume": 135203193.76003,
          "trades": 103115,
          "taker_buy_base": 562171.774,
          "taker_buy_quote": 67792739.76675
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 120.82,
          "high": 122.66,
          "low": 119.93,
          "close": 121.35,
          "volume": 465394.005,
          "close_time": 1744415999999,
          "quote_volume": 56416511.94207,
          "trades": 57748,
          "taker_buy_base": 225678.231,
          "taker_buy_quote": 27361126.83373
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 121.34,
          "high": 122.22,
          "low": 119.35,
          "close": 120.14,
          "volume": 433024.861,
          "close_time": 1744430399999,
          "quote_volume": 52352002.8409,
          "trades": 71184,
          "taker_buy_base": 204507.457,
          "taker_buy_quote": 24725381.64447
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 120.14,
          "high": 124.56,
          "low": 119.77,
          "close": 124.18,
          "volume": 631049.265,
          "close_time": 1744444799999,
          "quote_volume": 77402624.14794,
          "trades": 107215,
          "taker_buy_base": 320318.926,
          "taker_buy_quote": 39298769.90824
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 124.18,
          "high": 125.51,
          "low": 123.97,
          "close": 124.55,
          "volume": 470077.899,
          "close_time": 1744459199999,
          "quote_volume": 58592980.02391,
          "trades": 60369,
          "taker_buy_base": 242085.689,
          "taker_buy_quote": 30180252.3416
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 124.55,
          "high": 131.71,
          "low": 124.34,
          "close": 130.43,
          "volume": 1118313.088,
          "close_time": 1744473599999,
          "quote_volume": 144038849.71561,
          "trades": 152610,
          "taker_buy_base": 557075.18,
          "taker_buy_quote": 71730185.05897
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 130.43,
          "high": 131.56,
          "low": 128.15,
          "close": 130.69,
          "volume": 689148.561,
          "close_time": 1744487999999,
          "quote_volume": 89570680.5423,
          "trades": 97669,
          "taker_buy_base": 343013.586,
          "taker_buy_quote": 44580046.4061
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 130.7,
          "high": 134.05,
          "low": 130.62,
          "close": 132.22,
          "volume": 607938.719,
          "close_time": 1744502399999,
          "quote_volume": 80489196.94944,
          "trades": 89653,
          "taker_buy_base": 302003.886,
          "taker_buy_quote": 39984821.6278
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 132.23,
          "high": 133.96,
          "low": 130.87,
          "close": 131.77,
          "volume": 718014.868,
          "close_time": 1744516799999,
          "quote_volume": 95028244.64644,
          "trades": 109297,
          "taker_buy_base": 349400.248,
          "taker_buy_quote": 46249254.33726
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 131.79,
          "high": 132.02,
          "low": 128.13,
          "close": 128.52,
          "volume": 505150.057,
          "close_time": 1744531199999,
          "quote_volume": 65678406.44927,
          "trades": 79761,
          "taker_buy_base": 239714.302,
          "taker_buy_quote": 31164122.14997
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 128.53,
          "high": 131.59,
          "low": 128.12,
          "close": 129.78,
          "volume": 552075.04,
          "close_time": 1744545599999,
          "quote_volume": 71712431.9289,
          "trades": 80679,
          "taker_buy_base": 274731.32,
          "taker_buy_quote": 35692468.63004
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 129.8,
          "high": 130.42,
          "low": 126.76,
          "close": 128.67,
          "volume": 603625.846,
          "close_time": 1744559999999,
          "quote_volume": 77595711.15545,
          "trades": 86095,
          "taker_buy_base": 291803.276,
          "taker_buy_quote": 37511869.25716
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 128.65,
          "high": 132.56,
          "low": 127.02,
          "close": 128.19,
          "volume": 814152.568,
          "close_time": 1744574399999,
          "quote_volume": 106011766.41687,
          "trades": 116883,
          "taker_buy_base": 407056.714,
          "taker_buy_quote": 53022861.75682
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 128.21,
          "high": 129.82,
          "low": 125.28,
          "close": 128.34,
          "volume": 918960.22,
          "close_time": 1744588799999,
          "quote_volume": 117109168.09973,
          "trades": 131166,
          "taker_buy_base": 457906.857,
          "taker_buy_quote": 58363633.35179
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 128.34,
          "high": 136.07,
          "low": 127.92,
          "close": 131.71,
          "volume": 1183917.133,
          "close_time": 1744603199999,
          "quote_volume": 156093335.23994,
          "trades": 177515,
          "taker_buy_base": 580913.063,
          "taker_buy_quote": 76614533.07801
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 131.71,
          "high": 134.3,
          "low": 131.09,
          "close": 132.26,
          "volume": 633363.079,
          "close_time": 1744617599999,
          "quote_volume": 83971921.15509,
          "trades": 111904,
          "taker_buy_base": 314329.027,
          "taker_buy_quote": 41672221.91479
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 132.29,
          "high": 134.17,
          "low": 131.44,
          "close": 133.48,
          "volume": 806440.526,
          "close_time": 1744631999999,
          "quote_volume": 107228374.7987,
          "trades": 111312,
          "taker_buy_base": 391085.881,
          "taker_buy_quote": 52005077.45051
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 133.49,
          "high": 134.8,
          "low": 128.09,
          "close": 128.77,
          "volume": 1624062.665,
          "close_time": 1744646399999,
          "quote_volume": 214148669.13947,
          "trades": 200178,
          "taker_buy_base": 793090.749,
          "taker_buy_quote": 104594615.84196
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 128.79,
          "high": 132.0,
          "low": 128.06,
          "close": 131.1,
          "volume": 1222866.442,
          "close_time": 1744660799999,
          "quote_volume": 158924170.40246,
          "trades": 122951,
          "taker_buy_base": 588621.629,
          "taker_buy_quote": 76496096.61853
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 131.11,
          "high": 131.21,
          "low": 128.62,
          "close": 129.4,
          "volume": 407294.666,
          "close_time": 1744675199999,
          "quote_volume": 52901680.4245,
          "trades": 64232,
          "taker_buy_base": 194044.8,
          "taker_buy_quote": 25203244.29917
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 129.41,
          "high": 130.74,
          "low": 127.59,
          "close": 130.52,
          "volume": 416607.758,
          "close_time": 1744689599999,
          "quote_volume": 53901026.69579,
          "trades": 85262,
          "taker_buy_base": 205133.564,
          "taker_buy_quote": 26543305.3512
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 130.5,
          "high": 132.29,
          "low": 129.65,
          "close": 131.55,
          "volume": 394256.189,
          "close_time": 1744703999999,
          "quote_volume": 51724888.03384,
          "trades": 66828,
          "taker_buy_base": 195228.14,
          "taker_buy_quote": 25613273.54006
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 131.55,
          "high": 134.36,
          "low": 131.36,
          "close": 132.15,
          "volume": 496921.407,
          "close_time": 1744718399999,
          "quote_volume": 65793223.32199,
          "trades": 80164,
          "taker_buy_base": 252330.53,
          "taker_buy_quote": 33413770.73541
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 132.14,
          "high": 134.44,
          "low": 128.0,
          "close": 129.59,
          "volume": 970231.663,
          "close_time": 1744732799999,
          "quote_volume": 127678015.82274,
          "trades": 157766,
          "taker_buy_base": 470502.442,
          "taker_buy_quote": 61934064.15058
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 129.6,
          "high": 131.1,
          "low": 127.27,
          "close": 127.91,
          "volume": 756200.319,
          "close_time": 1744747199999,
          "quote_volume": 97433365.46592,
          "trades": 92556,
          "taker_buy_base": 366339.984,
          "taker_buy_quote": 47219886.81825
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 127.91,
          "high": 128.61,
          "low": 125.81,
          "close": 126.1,
          "volume": 383452.881,
          "close_time": 1744761599999,
          "quote_volume": 48818219.51654,
          "trades": 68568,
          "taker_buy_base": 180572.705,
          "taker_buy_quote": 22990981.51548
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 126.08,
          "high": 127.35,
          "low": 124.76,
          "close": 126.42,
          "volume": 416167.427,
          "close_time": 1744775999999,
          "quote_volume": 52531806.67167,
          "trades": 88633,
          "taker_buy_base": 210153.123,
          "taker_buy_quote": 26530316.47866
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 126.44,
          "high": 126.71,
          "low": 124.36,
          "close": 124.76,
          "volume": 347689.402,
          "close_time": 1744790399999,
          "quote_volume": 43639503.46734,
          "trades": 62651,
          "taker_buy_base": 165513.179,
          "taker_buy_quote": 20773985.45049
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 124.76,
          "high": 126.76,
          "low": 123.41,
          "close": 126.27,
          "volume": 556005.136,
          "close_time": 1744804799999,
          "quote_volume": 69566906.32816,
          "trades": 81857,
          "taker_buy_base": 279997.982,
          "taker_buy_quote": 35057781.3194
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 126.28,
          "high": 129.59,
          "low": 124.42,
          "close": 128.39,
          "volume": 749057.485,
          "close_time": 1744819199999,
          "quote_volume": 94982603.76173,
          "trades": 107545,
          "taker_buy_base": 360508.642,
          "taker_buy_quote": 45724562.32062
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 128.41,
          "high": 133.94,
          "low": 124.85,
          "close": 132.46,
          "volume": 1463422.313,
          "close_time": 1744833599999,
          "quote_volume": 188622086.22481,
          "trades": 227602,
          "taker_buy_base": 733823.418,
          "taker_buy_quote": 94592348.18105
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 132.45,
          "high": 133.73,
          "low": 130.76,
          "close": 131.32,
          "volume": 808692.402,
          "close_time": 1744847999999,
          "quote_volume": 107083422.00656,
          "trades": 100974,
          "taker_buy_base": 414899.525,
          "taker_buy_quote": 54949911.63361
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 131.32,
          "high": 132.69,
          "low": 129.47,
          "close": 129.78,
          "volume": 401378.557,
          "close_time": 1744862399999,
          "quote_volume": 52647858.59842,
          "trades": 78701,
          "taker_buy_base": 199077.2,
          "taker_buy_quote": 26116069.51331
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 129.78,
          "high": 135.61,
          "low": 129.6,
          "close": 134.27,
          "volume": 488781.742,
          "close_time": 1744876799999,
          "quote_volume": 65154383.18718,
          "trades": 89704,
          "taker_buy_base": 232568.668,
          "taker_buy_quote": 30998697.84048
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 134.26,
          "high": 135.0,
          "low": 132.39,
          "close": 133.1,
          "volume": 401427.99,
          "close_time": 1744891199999,
          "quote_volume": 53559291.28696,
          "trades": 67997,
          "taker_buy_base": 202692.015,
          "taker_buy_quote": 27049170.1145
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 133.08,
          "high": 134.47,
          "low": 130.53,
          "close": 133.46,
          "volume": 816762.871,
          "close_time": 1744905599999,
          "quote_volume": 108299213.7215,
          "trades": 107794,
          "taker_buy_base": 385264.849,
          "taker_buy_quote": 51095393.39657
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 133.45,
          "high": 136.2,
          "low": 132.01,
          "close": 132.91,
          "volume": 816465.178,
          "close_time": 1744919999999,
          "quote_volume": 109744518.67941,
          "trades": 119097,
          "taker_buy_base": 392161.366,
          "taker_buy_quote": 52720868.71234
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 132.92,
          "high": 135.33,
          "low": 132.9,
          "close": 134.84,
          "volume": 377562.892,
          "close_time": 1744934399999,
          "quote_volume": 50743626.65524,
          "trades": 55759,
          "taker_buy_base": 196818.691,
          "taker_buy_quote": 26450074.3767
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 134.84,
          "high": 136.02,
          "low": 133.77,
          "close": 134.5,
          "volume": 266249.724,
          "close_time": 1744948799999,
          "quote_volume": 35901570.27969,
          "trades": 66243,
          "taker_buy_base": 129580.234,
          "taker_buy_quote": 17475228.66536
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 134.53,
          "high": 135.03,
          "low": 133.25,
          "close": 134.91,
          "volume": 222415.378,
          "close_time": 1744963199999,
          "quote_volume": 29832140.61299,
          "trades": 53267,
          "taker_buy_base": 101200.327,
          "taker_buy_quote": 13574173.91942
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 134.91,
          "high": 135.53,
          "low": 133.53,
          "close": 134.27,
          "volume": 362668.977,
          "close_time": 1744977599999,
          "quote_volume": 48709476.56241,
          "trades": 58210,
          "taker_buy_base": 160571.851,
          "taker_buy_quote": 21576934.13482
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 134.27,
          "high": 135.17,
          "low": 132.45,
          "close": 132.91,
          "volume": 675616.795,
          "close_time": 1744991999999,
          "quote_volume": 90502750.19399,
          "trades": 80396,
          "taker_buy_base": 235066.446,
          "taker_buy_quote": 31484539.85673
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 132.92,
          "high": 134.47,
          "low": 132.68,
          "close": 134.2,
          "volume": 332513.138,
          "close_time": 1745006399999,
          "quote_volume": 44461221.90152,
          "trades": 45380,
          "taker_buy_base": 151151.464,
          "taker_buy_quote": 20211815.33706
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 134.19,
          "high": 134.4,
          "low": 133.2,
          "close": 134.02,
          "volume": 196697.067,
          "close_time": 1745020799999,
          "quote_volume": 26345694.77523,
          "trades": 36045,
          "taker_buy_base": 94601.844,
          "taker_buy_quote": 12670613.79361
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 134.05,
          "high": 139.15,
          "low": 133.52,
          "close": 138.79,
          "volume": 406010.437,
          "close_time": 1745035199999,
          "quote_volume": 55556339.77581,
          "trades": 88775,
          "taker_buy_base": 212850.981,
          "taker_buy_quote": 29124507.14487
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 138.78,
          "high": 139.47,
          "low": 137.76,
          "close": 138.76,
          "volume": 254559.51,
          "close_time": 1745049599999,
          "quote_volume": 35253303.09007,
          "trades": 63866,
          "taker_buy_base": 130308.063,
          "taker_buy_quote": 18043053.39293
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 138.76,
          "high": 139.96,
          "low": 138.45,
          "close": 138.78,
          "volume": 310040.218,
          "close_time": 1745063999999,
          "quote_volume": 43166085.02677,
          "trades": 63759,
          "taker_buy_base": 150654.227,
          "taker_buy_quote": 20976790.15385
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 138.79,
          "high": 140.5,
          "low": 138.49,
          "close": 138.97,
          "volume": 388883.302,
          "close_time": 1745078399999,
          "quote_volume": 54217643.00531,
          "trades": 56453,
          "taker_buy_base": 195577.824,
          "taker_buy_quote": 27275703.63261
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 138.96,
          "high": 139.45,
          "low": 137.65,
          "close": 138.69,
          "volume": 431565.19,
          "close_time": 1745092799999,
          "quote_volume": 59779032.79269,
          "trades": 61365,
          "taker_buy_base": 221750.424,
          "taker_buy_quote": 30717893.9031
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 138.67,
          "high": 139.91,
          "low": 138.3,
          "close": 139.85,
          "volume": 171509.425,
          "close_time": 1745107199999,
          "quote_volume": 23857265.66529,
          "trades": 31250,
          "taker_buy_base": 78897.044,
          "taker_buy_quote": 10975282.49927
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 139.84,
          "high": 141.97,
          "low": 139.39,
          "close": 140.96,
          "volume": 356518.269,
          "close_time": 1745121599999,
          "quote_volume": 50263995.80995,
          "trades": 72026,
          "taker_buy_base": 188066.171,
          "taker_buy_quote": 26515369.70398
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 140.97,
          "high": 141.61,
          "low": 138.58,
          "close": 139.61,
          "volume": 216322.699,
          "close_time": 1745135999999,
          "quote_volume": 30318421.93841,
          "trades": 50283,
          "taker_buy_base": 100425.747,
          "taker_buy_quote": 14077421.52427
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 139.61,
          "high": 139.83,
          "low": 135.82,
          "close": 136.38,
          "volume": 421295.296,
          "close_time": 1745150399999,
          "quote_volume": 58125663.98205,
          "trades": 86590,
          "taker_buy_base": 179557.203,
          "taker_buy_quote": 24784445.35963
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 136.37,
          "high": 138.03,
          "low": 135.63,
          "close": 135.94,
          "volume": 313013.625,
          "close_time": 1745164799999,
          "quote_volume": 42865975.5548,
          "trades": 60496,
          "taker_buy_base": 160582.875,
          "taker_buy_quote": 21992157.73131
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 135.94,
          "high": 137.27,
          "low": 135.72,
          "close": 137.18,
          "volume": 216484.769,
          "close_time": 1745179199999,
          "quote_volume": 29559910.27401,
          "trades": 48025,
          "taker_buy_base": 119346.464,
          "taker_buy_quote": 16297832.31375
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 137.19,
          "high": 138.54,
          "low": 136.34,
          "close": 137.86,
          "volume": 330877.073,
          "close_time": 1745193599999,
          "quote_volume": 45443609.49828,
          "trades": 60918,
          "taker_buy_base": 159908.745,
          "taker_buy_quote": 21958246.98205
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 137.85,
          "high": 143.23,
          "low": 137.65,
          "close": 139.4,
          "volume": 657682.3,
          "close_time": 1745207999999,
          "quote_volume": 92704290.52653,
          "trades": 123304,
          "taker_buy_base": 324753.382,
          "taker_buy_quote": 45771114.1412
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 139.39,
          "high": 141.89,
          "low": 139.2,
          "close": 140.19,
          "volume": 297459.049,
          "close_time": 1745222399999,
          "quote_volume": 41852075.22389,
          "trades": 59945,
          "taker_buy_base": 146413.25,
          "taker_buy_quote": 20597985.52785
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 140.2,
          "high": 141.17,
          "low": 138.32,
          "close": 139.0,
          "volume": 404334.808,
          "close_time": 1745236799999,
          "quote_volume": 56499882.23297,
          "trades": 58111,
          "taker_buy_base": 194383.635,
          "taker_buy_quote": 27160560.66812
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 138.99,
          "high": 140.64,
          "low": 136.77,
          "close": 138.38,
          "volume": 953473.181,
          "close_time": 1745251199999,
          "quote_volume": 132210341.38348,
          "trades": 130803,
          "taker_buy_base": 459479.972,
          "taker_buy_quote": 63720137.47306
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 138.38,
          "high": 138.83,
          "low": 133.86,
          "close": 136.94,
          "volume": 909236.439,
          "close_time": 1745265599999,
          "quote_volume": 123597164.58872,
          "trades": 115325,
          "taker_buy_base": 430881.912,
          "taker_buy_quote": 58585494.46938
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 136.93,
          "high": 137.43,
          "low": 135.33,
          "close": 136.57,
          "volume": 311989.572,
          "close_time": 1745279999999,
          "quote_volume": 42572799.09842,
          "trades": 46046,
          "taker_buy_base": 143921.048,
          "taker_buy_quote": 19641206.49569
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 136.57,
          "high": 139.9,
          "low": 134.64,
          "close": 139.35,
          "volume": 529531.584,
          "close_time": 1745294399999,
          "quote_volume": 73237433.88339,
          "trades": 146483,
          "taker_buy_base": 264119.737,
          "taker_buy_quote": 36516759.21853
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 139.36,
          "high": 140.62,
          "low": 138.43,
          "close": 140.18,
          "volume": 250683.773,
          "close_time": 1745308799999,
          "quote_volume": 34933341.05291,
          "trades": 70925,
          "taker_buy_base": 125880.23,
          "taker_buy_quote": 17542169.00863
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 140.17,
          "high": 140.79,
          "low": 138.92,
          "close": 140.44,
          "volume": 340735.711,
          "close_time": 1745323199999,
          "quote_volume": 47656131.7459,
          "trades": 71687,
          "taker_buy_base": 154448.556,
          "taker_buy_quote": 21599112.15252
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 140.45,
          "high": 145.6,
          "low": 140.1,
          "close": 145.42,
          "volume": 861470.785,
          "close_time": 1745337599999,
          "quote_volume": 123449691.18721,
          "trades": 188160,
          "taker_buy_base": 436296.65,
          "taker_buy_quote": 62525956.6149
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 145.43,
          "high": 147.83,
          "low": 143.62,
          "close": 144.32,
          "volume": 590705.069,
          "close_time": 1745351999999,
          "quote_volume": 85655483.10825,
          "trades": 134090,
          "taker_buy_base": 290048.773,
          "taker_buy_quote": 42070019.40065
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 144.34,
          "high": 150.29,
          "low": 143.53,
          "close": 148.84,
          "volume": 577539.977,
          "close_time": 1745366399999,
          "quote_volume": 85104943.03734,
          "trades": 158243,
          "taker_buy_base": 296625.42,
          "taker_buy_quote": 43726117.73747
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 148.87,
          "high": 149.53,
          "low": 147.2,
          "close": 149.29,
          "volume": 370905.277,
          "close_time": 1745380799999,
          "quote_volume": 55098121.50995,
          "trades": 99355,
          "taker_buy_base": 189274.862,
          "taker_buy_quote": 28123516.59579
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 149.29,
          "high": 152.38,
          "low": 148.62,
          "close": 151.67,
          "volume": 412904.008,
          "close_time": 1745395199999,
          "quote_volume": 62316002.51963,
          "trades": 106885,
          "taker_buy_base": 193232.11,
          "taker_buy_quote": 29162697.72534
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 151.64,
          "high": 153.78,
          "low": 151.0,
          "close": 152.14,
          "volume": 469727.426,
          "close_time": 1745409599999,
          "quote_volume": 71490724.49492,
          "trades": 92436,
          "taker_buy_base": 232326.509,
          "taker_buy_quote": 35362630.28758
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 152.14,
          "high": 154.26,
          "low": 148.75,
          "close": 151.41,
          "volume": 892727.538,
          "close_time": 1745423999999,
          "quote_volume": 135015446.15797,
          "trades": 242946,
          "taker_buy_base": 408478.87,
          "taker_buy_quote": 61818298.40932
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 151.42,
          "high": 152.52,
          "low": 148.97,
          "close": 150.2,
          "volume": 500986.254,
          "close_time": 1745438399999,
          "quote_volume": 75649029.14287,
          "trades": 118318,
          "taker_buy_base": 244817.696,
          "taker_buy_quote": 36969832.63691
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 150.19,
          "high": 151.89,
          "low": 149.88,
          "close": 151.16,
          "volume": 256253.763,
          "close_time": 1745452799999,
          "quote_volume": 38696812.37202,
          "trades": 58283,
          "taker_buy_base": 122561.675,
          "taker_buy_quote": 18510169.0766
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 151.15,
          "high": 151.5,
          "low": 147.68,
          "close": 147.79,
          "volume": 533809.541,
          "close_time": 1745467199999,
          "quote_volume": 79937126.61315,
          "trades": 96842,
          "taker_buy_base": 263728.287,
          "taker_buy_quote": 39495990.51406
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 147.79,
          "high": 149.22,
          "low": 146.92,
          "close": 147.18,
          "volume": 541508.474,
          "close_time": 1745481599999,
          "quote_volume": 80223325.87252,
          "trades": 89855,
          "taker_buy_base": 274188.822,
          "taker_buy_quote": 40624425.01219
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 147.19,
          "high": 148.33,
          "low": 145.15,
          "close": 147.71,
          "volume": 724472.3,
          "close_time": 1745495999999,
          "quote_volume": 106271924.75817,
          "trades": 128094,
          "taker_buy_base": 354485.564,
          "taker_buy_quote": 52010525.06564
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 147.71,
          "high": 151.53,
          "low": 147.09,
          "close": 149.42,
          "volume": 997672.946,
          "close_time": 1745510399999,
          "quote_volume": 149115270.11166,
          "trades": 206025,
          "taker_buy_base": 492398.744,
          "taker_buy_quote": 73584627.21957
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 149.42,
          "high": 152.52,
          "low": 148.88,
          "close": 151.63,
          "volume": 1055135.514,
          "close_time": 1745524799999,
          "quote_volume": 159271634.7978,
          "trades": 173890,
          "taker_buy_base": 509145.009,
          "taker_buy_quote": 76857593.61504
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 151.64,
          "high": 152.97,
          "low": 150.07,
          "close": 152.61,
          "volume": 462198.685,
          "close_time": 1745539199999,
          "quote_volume": 70025712.30475,
          "trades": 82059,
          "taker_buy_base": 230449.657,
          "taker_buy_quote": 34915041.64532
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 152.6,
          "high": 154.59,
          "low": 150.57,
          "close": 151.78,
          "volume": 457889.532,
          "close_time": 1745553599999,
          "quote_volume": 69723769.11262,
          "trades": 118090,
          "taker_buy_base": 233175.594,
          "taker_buy_quote": 35510577.81086
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 151.76,
          "high": 155.18,
          "low": 150.76,
          "close": 154.91,
          "volume": 501368.349,
          "close_time": 1745567999999,
          "quote_volume": 76659048.11875,
          "trades": 96031,
          "taker_buy_base": 245900.065,
          "taker_buy_quote": 37590212.66126
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 154.91,
          "high": 155.09,
          "low": 152.99,
          "close": 154.8,
          "volume": 556011.813,
          "close_time": 1745582399999,
          "quote_volume": 85698727.34893,
          "trades": 113404,
          "taker_buy_base": 263778.983,
          "taker_buy_quote": 40657669.05913
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 154.81,
          "high": 157.11,
          "low": 152.27,
          "close": 153.04,
          "volume": 962507.749,
          "close_time": 1745596799999,
          "quote_volume": 148538619.36774,
          "trades": 304380,
          "taker_buy_base": 471396.633,
          "taker_buy_quote": 72744450.40755
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 153.05,
          "high": 153.34,
          "low": 150.5,
          "close": 151.51,
          "volume": 603011.638,
          "close_time": 1745611199999,
          "quote_volume": 91551814.90501,
          "trades": 132188,
          "taker_buy_base": 296765.954,
          "taker_buy_quote": 45058317.62459
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 151.52,
          "high": 152.66,
          "low": 150.0,
          "close": 150.94,
          "volume": 356374.937,
          "close_time": 1745625599999,
          "quote_volume": 53949872.05413,
          "trades": 87974,
          "taker_buy_base": 166071.858,
          "taker_buy_quote": 25142339.14193
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 150.96,
          "high": 153.28,
          "low": 150.92,
          "close": 151.44,
          "volume": 310390.693,
          "close_time": 1745639999999,
          "quote_volume": 47145210.64328,
          "trades": 70155,
          "taker_buy_base": 150651.536,
          "taker_buy_quote": 22881400.62873
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 151.43,
          "high": 152.43,
          "low": 150.04,
          "close": 151.41,
          "volume": 287485.003,
          "close_time": 1745654399999,
          "quote_volume": 43492814.44705,
          "trades": 52498,
          "taker_buy_base": 139537.186,
          "taker_buy_quote": 21112722.67363
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 151.42,
          "high": 152.41,
          "low": 148.03,
          "close": 148.57,
          "volume": 455533.277,
          "close_time": 1745668799999,
          "quote_volume": 68269562.36649,
          "trades": 90371,
          "taker_buy_base": 224399.858,
          "taker_buy_quote": 33638993.41129
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 148.57,
          "high": 149.62,
          "low": 147.79,
          "close": 149.36,
          "volume": 405278.241,
          "close_time": 1745683199999,
          "quote_volume": 60262101.84435,
          "trades": 71693,
          "taker_buy_base": 203078.116,
          "taker_buy_quote": 30199267.47055
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 149.37,
          "high": 149.53,
          "low": 148.38,
          "close": 149.29,
          "volume": 233205.057,
          "close_time": 1745697599999,
          "quote_volume": 34752569.93416,
          "trades": 42249,
          "taker_buy_base": 109561.022,
          "taker_buy_quote": 16326942.22839
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 149.28,
          "high": 149.75,
          "low": 148.38,
          "close": 149.29,
          "volume": 205611.155,
          "close_time": 1745711999999,
          "quote_volume": 30644560.13517,
          "trades": 42958,
          "taker_buy_base": 99048.855,
          "taker_buy_quote": 14763346.63418
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 149.3,
          "high": 150.46,
          "low": 146.05,
          "close": 147.61,
          "volume": 603325.594,
          "close_time": 1745726399999,
          "quote_volume": 89420819.76591,
          "trades": 147213,
          "taker_buy_base": 300254.96,
          "taker_buy_quote": 44496243.81269
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 147.6,
          "high": 148.0,
          "low": 145.53,
          "close": 147.48,
          "volume": 370620.661,
          "close_time": 1745740799999,
          "quote_volume": 54429981.86056,
          "trades": 66608,
          "taker_buy_base": 181946.795,
          "taker_buy_quote": 26725966.88722
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 147.48,
          "high": 148.82,
          "low": 147.38,
          "close": 148.0,
          "volume": 277732.873,
          "close_time": 1745755199999,
          "quote_volume": 41182480.98604,
          "trades": 45849,
          "taker_buy_base": 136202.346,
          "taker_buy_quote": 20196664.86062
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 147.98,
          "high": 149.81,
          "low": 147.04,
          "close": 149.07,
          "volume": 350775.058,
          "close_time": 1745769599999,
          "quote_volume": 52117707.1028,
          "trades": 96870,
          "taker_buy_base": 164688.966,
          "taker_buy_quote": 24466714.23721
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 149.08,
          "high": 150.48,
          "low": 148.24,
          "close": 150.09,
          "volume": 253930.601,
          "close_time": 1745783999999,
          "quote_volume": 37933889.74306,
          "trades": 56004,
          "taker_buy_base": 114293.756,
          "taker_buy_quote": 17076452.53784
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 150.1,
          "high": 150.17,
          "low": 147.89,
          "close": 148.04,
          "volume": 224754.278,
          "close_time": 1745798399999,
          "quote_volume": 33449035.7441,
          "trades": 57716,
          "taker_buy_base": 108033.226,
          "taker_buy_quote": 16078867.27028
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 148.03,
          "high": 149.64,
          "low": 144.68,
          "close": 148.44,
          "volume": 493044.579,
          "close_time": 1745812799999,
          "quote_volume": 72383707.97828,
          "trades": 154560,
          "taker_buy_base": 231975.1,
          "taker_buy_quote": 34050253.17445
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 148.46,
          "high": 151.57,
          "low": 148.45,
          "close": 151.15,
          "volume": 427519.535,
          "close_time": 1745827199999,
          "quote_volume": 64159724.11514,
          "trades": 84509,
          "taker_buy_base": 218667.938,
          "taker_buy_quote": 32815815.14693
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 151.16,
          "high": 153.46,
          "low": 149.07,
          "close": 151.74,
          "volume": 637669.686,
          "close_time": 1745841599999,
          "quote_volume": 96761318.86425,
          "trades": 170236,
          "taker_buy_base": 348686.117,
          "taker_buy_quote": 52924272.67835
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 151.74,
          "high": 151.9,
          "low": 145.56,
          "close": 146.35,
          "volume": 616964.28,
          "close_time": 1745855999999,
          "quote_volume": 91619095.85449,
          "trades": 170715,
          "taker_buy_base": 311805.817,
          "taker_buy_quote": 46313268.84823
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 146.36,
          "high": 148.94,
          "low": 145.4,
          "close": 148.46,
          "volume": 303768.156,
          "close_time": 1745870399999,
          "quote_volume": 44560942.64534,
          "trades": 83522,
          "taker_buy_base": 147538.378,
          "taker_buy_quote": 21645881.24286
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 148.44,
          "high": 148.5,
          "low": 146.56,
          "close": 147.9,
          "volume": 155649.374,
          "close_time": 1745884799999,
          "quote_volume": 22984168.39492,
          "trades": 53700,
          "taker_buy_base": 75901.955,
          "taker_buy_quote": 11208308.73873
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 147.89,
          "high": 149.26,
          "low": 146.96,
          "close": 147.51,
          "volume": 415405.531,
          "close_time": 1745899199999,
          "quote_volume": 61461504.62759,
          "trades": 92814,
          "taker_buy_base": 199191.979,
          "taker_buy_quote": 29471053.76159
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 147.51,
          "high": 148.98,
          "low": 145.57,
          "close": 148.94,
          "volume": 527648.455,
          "close_time": 1745913599999,
          "quote_volume": 77766609.4987,
          "trades": 80550,
          "taker_buy_base": 261756.813,
          "taker_buy_quote": 38578610.20857
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 148.93,
          "high": 149.56,
          "low": 147.65,
          "close": 149.04,
          "volume": 524269.133,
          "close_time": 1745927999999,
          "quote_volume": 78063033.19346,
          "trades": 75542,
          "taker_buy_base": 245106.571,
          "taker_buy_quote": 36501153.9034
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 149.04,
          "high": 149.31,
          "low": 146.9,
          "close": 148.06,
          "volume": 542616.958,
          "close_time": 1745942399999,
          "quote_volume": 80223231.81484,
          "trades": 104907,
          "taker_buy_base": 276200.836,
          "taker_buy_quote": 40833644.3413
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 148.07,
          "high": 150.43,
          "low": 147.71,
          "close": 149.32,
          "volume": 747429.911,
          "close_time": 1745956799999,
          "quote_volume": 111475089.97747,
          "trades": 116938,
          "taker_buy_base": 371484.514,
          "taker_buy_quote": 55403533.41814
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 149.33,
          "high": 149.59,
          "low": 144.98,
          "close": 146.31,
          "volume": 440451.488,
          "close_time": 1745971199999,
          "quote_volume": 64863030.1808,
          "trades": 99867,
          "taker_buy_base": 222715.092,
          "taker_buy_quote": 32797610.04888
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 146.31,
          "high": 148.73,
          "low": 145.08,
          "close": 148.22,
          "volume": 250239.788,
          "close_time": 1745985599999,
          "quote_volume": 36725303.82388,
          "trades": 75578,
          "taker_buy_base": 118511.939,
          "taker_buy_quote": 17391502.80215
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 148.22,
          "high": 148.43,
          "low": 146.11,
          "close": 146.42,
          "volume": 182618.731,
          "close_time": 1745999999999,
          "quote_volume": 26896496.50198,
          "trades": 63677,
          "taker_buy_base": 86744.699,
          "taker_buy_quote": 12775169.02022
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 146.41,
          "high": 148.04,
          "low": 146.06,
          "close": 147.96,
          "volume": 179793.905,
          "close_time": 1746014399999,
          "quote_volume": 26470103.07066,
          "trades": 54246,
          "taker_buy_base": 94191.61,
          "taker_buy_quote": 13867686.02198
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 147.95,
          "high": 148.05,
          "low": 140.35,
          "close": 142.21,
          "volume": 696576.334,
          "close_time": 1746028799999,
          "quote_volume": 99607693.99255,
          "trades": 214022,
          "taker_buy_base": 347730.428,
          "taker_buy_quote": 49735208.62173
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 142.2,
          "high": 146.09,
          "low": 141.37,
          "close": 145.63,
          "volume": 408024.895,
          "close_time": 1746043199999,
          "quote_volume": 58843770.92964,
          "trades": 118458,
          "taker_buy_base": 201236.146,
          "taker_buy_quote": 29014812.11225
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 145.65,
          "high": 148.14,
          "low": 145.34,
          "close": 147.55,
          "volume": 358582.627,
          "close_time": 1746057599999,
          "quote_volume": 52742994.84278,
          "trades": 85931,
          "taker_buy_base": 178267.476,
          "taker_buy_quote": 26222329.30087
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 147.57,
          "high": 149.64,
          "low": 147.55,
          "close": 148.74,
          "volume": 469604.338,
          "close_time": 1746071999999,
          "quote_volume": 69836303.03432,
          "trades": 60005,
          "taker_buy_base": 244480.363,
          "taker_buy_quote": 36355645.13197
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 148.73,
          "high": 150.28,
          "low": 148.02,
          "close": 149.79,
          "volume": 371034.729,
          "close_time": 1746086399999,
          "quote_volume": 55253634.00454,
          "trades": 52870,
          "taker_buy_base": 191643.065,
          "taker_buy_quote": 28540402.83776
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 149.79,
          "high": 152.49,
          "low": 149.55,
          "close": 151.78,
          "volume": 520900.992,
          "close_time": 1746100799999,
          "quote_volume": 78857538.55007,
          "trades": 85742,
          "taker_buy_base": 259551.656,
          "taker_buy_quote": 39291602.79745
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 151.78,
          "high": 154.01,
          "low": 150.61,
          "close": 151.92,
          "volume": 692306.207,
          "close_time": 1746115199999,
          "quote_volume": 105360725.21337,
          "trades": 127159,
          "taker_buy_base": 334424.796,
          "taker_buy_quote": 50893207.21322
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 151.89,
          "high": 152.92,
          "low": 150.14,
          "close": 150.32,
          "volume": 763649.464,
          "close_time": 1746129599999,
          "quote_volume": 115614743.2173,
          "trades": 92200,
          "taker_buy_base": 374573.01,
          "taker_buy_quote": 56717030.97526
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 150.31,
          "high": 151.03,
          "low": 149.92,
          "close": 150.87,
          "volume": 526529.559,
          "close_time": 1746143999999,
          "quote_volume": 79211232.11663,
          "trades": 55833,
          "taker_buy_base": 260296.277,
          "taker_buy_quote": 39158172.76092
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 150.86,
          "high": 151.78,
          "low": 150.1,
          "close": 150.83,
          "volume": 555900.582,
          "close_time": 1746158399999,
          "quote_volume": 83861666.68219,
          "trades": 65308,
          "taker_buy_base": 269327.571,
          "taker_buy_quote": 40632240.71223
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 150.83,
          "high": 151.1,
          "low": 148.41,
          "close": 148.56,
          "volume": 613763.985,
          "close_time": 1746172799999,
          "quote_volume": 91753326.6963,
          "trades": 73233,
          "taker_buy_base": 293101.012,
          "taker_buy_quote": 43816492.6151
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 148.56,
          "high": 150.86,
          "low": 148.42,
          "close": 150.76,
          "volume": 570714.347,
          "close_time": 1746187199999,
          "quote_volume": 85517324.74374,
          "trades": 61915,
          "taker_buy_base": 287345.7,
          "taker_buy_quote": 43053093.06015
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 150.77,
          "high": 151.97,
          "low": 149.28,
          "close": 149.95,
          "volume": 812663.866,
          "close_time": 1746201599999,
          "quote_volume": 122495736.00748,
          "trades": 105839,
          "taker_buy_base": 401845.941,
          "taker_buy_quote": 60568210.09191
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 149.94,
          "high": 151.49,
          "low": 147.8,
          "close": 148.15,
          "volume": 504125.761,
          "close_time": 1746215999999,
          "quote_volume": 75537322.29241,
          "trades": 56403,
          "taker_buy_base": 256897.632,
          "taker_buy_quote": 38493915.48212
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 148.15,
          "high": 148.73,
          "low": 147.37,
          "close": 148.09,
          "volume": 285933.239,
          "close_time": 1746230399999,
          "quote_volume": 42324716.63881,
          "trades": 31211,
          "taker_buy_base": 137615.519,
          "taker_buy_quote": 20371600.13085
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 148.11,
          "high": 149.13,
          "low": 147.55,
          "close": 148.36,
          "volume": 305595.819,
          "close_time": 1746244799999,
          "quote_volume": 45314029.03726,
          "trades": 28159,
          "taker_buy_base": 154645.622,
          "taker_buy_quote": 22931193.28977
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 148.35,
          "high": 148.64,
          "low": 147.42,
          "close": 148.15,
          "volume": 144926.012,
          "close_time": 1746259199999,
          "quote_volume": 21444348.45102,
          "trades": 21627,
          "taker_buy_base": 70535.134,
          "taker_buy_quote": 10437463.56252
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 148.15,
          "high": 148.42,
          "low": 146.71,
          "close": 147.16,
          "volume": 154850.315,
          "close_time": 1746273599999,
          "quote_volume": 22823879.84334,
          "trades": 27148,
          "taker_buy_base": 75699.155,
          "taker_buy_quote": 11157802.90387
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 147.17,
          "high": 149.03,
          "low": 147.16,
          "close": 148.49,
          "volume": 260130.011,
          "close_time": 1746287999999,
          "quote_volume": 38593651.85309,
          "trades": 31926,
          "taker_buy_base": 134282.591,
          "taker_buy_quote": 19922295.22727
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 148.49,
          "high": 148.51,
          "low": 145.86,
          "close": 147.48,
          "volume": 477550.925,
          "close_time": 1746302399999,
          "quote_volume": 70214122.09378,
          "trades": 43850,
          "taker_buy_base": 236030.724,
          "taker_buy_quote": 34703163.76082
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 147.47,
          "high": 147.97,
          "low": 146.64,
          "close": 146.73,
          "volume": 190295.954,
          "close_time": 1746316799999,
          "quote_volume": 28037888.98284,
          "trades": 24254,
          "taker_buy_base": 93779.544,
          "taker_buy_quote": 13817238.75838
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 146.74,
          "high": 147.75,
          "low": 145.52,
          "close": 145.66,
          "volume": 181331.077,
          "close_time": 1746331199999,
          "quote_volume": 26572164.34381,
          "trades": 34895,
          "taker_buy_base": 89407.396,
          "taker_buy_quote": 13102729.38059
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 145.66,
          "high": 146.58,
          "low": 145.18,
          "close": 145.66,
          "volume": 160526.447,
          "close_time": 1746345599999,
          "quote_volume": 23404480.78028,
          "trades": 28611,
          "taker_buy_base": 74784.975,
          "taker_buy_quote": 10902831.1534
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 145.67,
          "high": 146.02,
          "low": 144.69,
          "close": 145.46,
          "volume": 207438.331,
          "close_time": 1746359999999,
          "quote_volume": 30142465.09359,
          "trades": 29783,
          "taker_buy_base": 106025.864,
          "taker_buy_quote": 15408673.24282
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 145.45,
          "high": 147.26,
          "low": 144.96,
          "close": 146.83,
          "volume": 160082.446,
          "close_time": 1746374399999,
          "quote_volume": 23398369.65454,
          "trades": 28087,
          "taker_buy_base": 81705.901,
          "taker_buy_quote": 11944742.87534
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 146.82,
          "high": 147.81,
          "low": 146.01,
          "close": 146.2,
          "volume": 178477.952,
          "close_time": 1746388799999,
          "quote_volume": 26210719.78605,
          "trades": 33177,
          "taker_buy_base": 88248.4,
          "taker_buy_quote": 12961054.98915
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 146.2,
          "high": 147.18,
          "low": 143.64,
          "close": 143.95,
          "volume": 312600.601,
          "close_time": 1746403199999,
          "quote_volume": 45509301.54033,
          "trades": 42962,
          "taker_buy_base": 147440.551,
          "taker_buy_quote": 21463855.54865
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 143.94,
          "high": 145.47,
          "low": 142.49,
          "close": 144.91,
          "volume": 290171.67,
          "close_time": 1746417599999,
          "quote_volume": 41836455.79495,
          "trades": 49203,
          "taker_buy_base": 136847.437,
          "taker_buy_quote": 19734342.64478
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 144.9,
          "high": 147.38,
          "low": 144.9,
          "close": 146.87,
          "volume": 215793.34,
          "close_time": 1746431999999,
          "quote_volume": 31607476.42128,
          "trades": 35916,
          "taker_buy_base": 110033.429,
          "taker_buy_quote": 16117496.4601
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 146.87,
          "high": 147.08,
          "low": 143.56,
          "close": 144.19,
          "volume": 231041.069,
          "close_time": 1746446399999,
          "quote_volume": 33541023.07563,
          "trades": 38229,
          "taker_buy_base": 113058.141,
          "taker_buy_quote": 16415029.998
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 144.21,
          "high": 145.44,
          "low": 143.12,
          "close": 143.75,
          "volume": 473399.807,
          "close_time": 1746460799999,
          "quote_volume": 68365209.41426,
          "trades": 64954,
          "taker_buy_base": 230954.682,
          "taker_buy_quote": 33354927.3709
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 143.76,
          "high": 147.14,
          "low": 143.65,
          "close": 146.46,
          "volume": 433841.16,
          "close_time": 1746475199999,
          "quote_volume": 63309592.88507,
          "trades": 46030,
          "taker_buy_base": 213854.436,
          "taker_buy_quote": 31197881.91135
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 146.46,
          "high": 147.73,
          "low": 144.91,
          "close": 146.7,
          "volume": 318922.26,
          "close_time": 1746489599999,
          "quote_volume": 46746033.57731,
          "trades": 36737,
          "taker_buy_base": 159395.369,
          "taker_buy_quote": 23366823.23199
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 146.7,
          "high": 146.85,
          "low": 143.76,
          "close": 144.64,
          "volume": 295165.091,
          "close_time": 1746503999999,
          "quote_volume": 42859134.76872,
          "trades": 39628,
          "taker_buy_base": 148295.667,
          "taker_buy_quote": 21534763.67553
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 144.64,
          "high": 145.89,
          "low": 144.31,
          "close": 145.23,
          "volume": 222209.328,
          "close_time": 1746518399999,
          "quote_volume": 32239399.50736,
          "trades": 32728,
          "taker_buy_base": 104007.645,
          "taker_buy_quote": 15089304.47762
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 145.23,
          "high": 145.26,
          "low": 141.91,
          "close": 142.55,
          "volume": 593412.192,
          "close_time": 1746532799999,
          "quote_volume": 85198124.40602,
          "trades": 62159,
          "taker_buy_base": 287136.283,
          "taker_buy_quote": 41227462.23064
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 142.56,
          "high": 143.93,
          "low": 141.35,
          "close": 143.18,
          "volume": 749068.248,
          "close_time": 1746547199999,
          "quote_volume": 106901514.6615,
          "trades": 72029,
          "taker_buy_base": 362303.548,
          "taker_buy_quote": 51707388.86047
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 143.18,
          "high": 145.28,
          "low": 142.38,
          "close": 144.84,
          "volume": 705034.234,
          "close_time": 1746561599999,
          "quote_volume": 101406626.76975,
          "trades": 83241,
          "taker_buy_base": 346562.481,
          "taker_buy_quote": 49848111.97371
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 144.86,
          "high": 147.24,
          "low": 143.5,
          "close": 146.87,
          "volume": 682423.058,
          "close_time": 1746575999999,
          "quote_volume": 99283558.75009,
          "trades": 112942,
          "taker_buy_base": 337159.621,
          "taker_buy_quote": 49057126.07507
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 146.88,
          "high": 149.54,
          "low": 145.41,
          "close": 146.22,
          "volume": 747883.924,
          "close_time": 1746590399999,
          "quote_volume": 110544000.90279,
          "trades": 110151,
          "taker_buy_base": 369102.692,
          "taker_buy_quote": 54556920.11382
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 146.22,
          "high": 147.32,
          "low": 145.38,
          "close": 147.25,
          "volume": 429004.41,
          "close_time": 1746604799999,
          "quote_volume": 62711980.23836,
          "trades": 53325,
          "taker_buy_base": 215789.815,
          "taker_buy_quote": 31546638.12469
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 147.23,
          "high": 148.3,
          "low": 146.9,
          "close": 147.6,
          "volume": 568357.555,
          "close_time": 1746619199999,
          "quote_volume": 83902727.7386,
          "trades": 65956,
          "taker_buy_base": 281884.211,
          "taker_buy_quote": 41612803.33502
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 147.6,
          "high": 147.75,
          "low": 145.44,
          "close": 145.77,
          "volume": 891830.068,
          "close_time": 1746633599999,
          "quote_volume": 130798826.46836,
          "trades": 98403,
          "taker_buy_base": 431354.391,
          "taker_buy_quote": 63263950.95555
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 145.77,
          "high": 147.38,
          "low": 144.68,
          "close": 145.78,
          "volume": 1279120.658,
          "close_time": 1746647999999,
          "quote_volume": 186669235.85416,
          "trades": 182091,
          "taker_buy_base": 622499.265,
          "taker_buy_quote": 90840038.32611
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 145.77,
          "high": 148.35,
          "low": 145.48,
          "close": 147.34,
          "volume": 573032.969,
          "close_time": 1746662399999,
          "quote_volume": 84244333.17592,
          "trades": 77464,
          "taker_buy_base": 281488.0,
          "taker_buy_quote": 41383597.68843
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 147.35,
          "high": 151.21,
          "low": 147.09,
          "close": 150.88,
          "volume": 677623.313,
          "close_time": 1746676799999,
          "quote_volume": 101105189.76623,
          "trades": 118570,
          "taker_buy_base": 345619.621,
          "taker_buy_quote": 51567452.18247
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 150.89,
          "high": 151.99,
          "low": 149.99,
          "close": 151.6,
          "volume": 490225.064,
          "close_time": 1746691199999,
          "quote_volume": 74104033.88534,
          "trades": 75724,
          "taker_buy_base": 239880.184,
          "taker_buy_quote": 36270472.60306
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 151.6,
          "high": 155.32,
          "low": 151.53,
          "close": 154.59,
          "volume": 570214.64,
          "close_time": 1746705599999,
          "quote_volume": 87661343.85188,
          "trades": 102535,
          "taker_buy_base": 275598.897,
          "taker_buy_quote": 42366233.3249
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 154.6,
          "high": 163.11,
          "low": 154.21,
          "close": 160.24,
          "volume": 1517797.942,
          "close_time": 1746719999999,
          "quote_volume": 239882201.12608,
          "trades": 266947,
          "taker_buy_base": 762751.818,
          "taker_buy_quote": 120518947.42871
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 160.24,
          "high": 161.09,
          "low": 158.57,
          "close": 160.56,
          "volume": 957423.614,
          "close_time": 1746734399999,
          "quote_volume": 153075618.59638,
          "trades": 160547,
          "taker_buy_base": 457373.629,
          "taker_buy_quote": 73129729.24348
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 160.58,
          "high": 164.59,
          "low": 159.78,
          "close": 164.44,
          "volume": 848822.838,
          "close_time": 1746748799999,
          "quote_volume": 137361691.23641,
          "trades": 173169,
          "taker_buy_base": 416459.549,
          "taker_buy_quote": 67409192.30151
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 164.41,
          "high": 164.45,
          "low": 161.3,
          "close": 161.31,
          "volume": 563768.555,
          "close_time": 1746763199999,
          "quote_volume": 91788827.42599,
          "trades": 90453,
          "taker_buy_base": 274173.943,
          "taker_buy_quote": 44637827.85807
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 161.34,
          "high": 167.0,
          "low": 161.02,
          "close": 165.12,
          "volume": 570132.18,
          "close_time": 1746777599999,
          "quote_volume": 93345928.87136,
          "trades": 100846,
          "taker_buy_base": 293032.736,
          "taker_buy_quote": 47986208.40614
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 165.12,
          "high": 176.13,
          "low": 164.28,
          "close": 172.27,
          "volume": 1829062.542,
          "close_time": 1746791999999,
          "quote_volume": 310027637.2071,
          "trades": 309543,
          "taker_buy_base": 914727.761,
          "taker_buy_quote": 155089327.48648
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 172.27,
          "high": 173.42,
          "low": 167.39,
          "close": 170.77,
          "volume": 1692617.525,
          "close_time": 1746806399999,
          "quote_volume": 288843112.35075,
          "trades": 252043,
          "taker_buy_base": 821305.496,
          "taker_buy_quote": 140178644.63528
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 170.79,
          "high": 172.62,
          "low": 168.55,
          "close": 171.93,
          "volume": 1111990.036,
          "close_time": 1746820799999,
          "quote_volume": 190091731.03962,
          "trades": 167334,
          "taker_buy_base": 546395.576,
          "taker_buy_quote": 93410151.92232
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 171.94,
          "high": 173.85,
          "low": 171.14,
          "close": 172.81,
          "volume": 460130.68,
          "close_time": 1746835199999,
          "quote_volume": 79409262.55662,
          "trades": 56146,
          "taker_buy_base": 228810.392,
          "taker_buy_quote": 39488216.28794
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 172.82,
          "high": 175.2,
          "low": 170.68,
          "close": 171.62,
          "volume": 380397.835,
          "close_time": 1746849599999,
          "quote_volume": 65451592.70722,
          "trades": 38039,
          "taker_buy_base": 190925.658,
          "taker_buy_quote": 32851849.02757
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 171.61,
          "high": 172.58,
          "low": 169.76,
          "close": 172.35,
          "volume": 849909.929,
          "close_time": 1746863999999,
          "quote_volume": 145641961.06499,
          "trades": 66175,
          "taker_buy_base": 419682.462,
          "taker_buy_quote": 71917716.38444
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 172.35,
          "high": 173.42,
          "low": 168.78,
          "close": 168.99,
          "volume": 297930.79,
          "close_time": 1746878399999,
          "quote_volume": 51109248.9974,
          "trades": 39403,
          "taker_buy_base": 141133.421,
          "taker_buy_quote": 24212252.84529
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 169.02,
          "high": 172.06,
          "low": 169.01,
          "close": 171.1,
          "volume": 139200.035,
          "close_time": 1746892799999,
          "quote_volume": 23811424.3345,
          "trades": 23274,
          "taker_buy_base": 73493.639,
          "taker_buy_quote": 12572725.66009
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 171.09,
          "high": 173.85,
          "low": 170.89,
          "close": 172.21,
          "volume": 176702.448,
          "close_time": 1746907199999,
          "quote_volume": 30439194.27337,
          "trades": 29570,
          "taker_buy_base": 88739.978,
          "taker_buy_quote": 15287243.57598
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 172.22,
          "high": 178.96,
          "low": 171.43,
          "close": 177.91,
          "volume": 235971.086,
          "close_time": 1746921599999,
          "quote_volume": 41350641.57326,
          "trades": 41054,
          "taker_buy_base": 132747.047,
          "taker_buy_quote": 23258125.67574
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 177.91,
          "high": 180.3,
          "low": 172.93,
          "close": 175.86,
          "volume": 277487.118,
          "close_time": 1746935999999,
          "quote_volume": 49238025.87026,
          "trades": 66089,
          "taker_buy_base": 145822.053,
          "taker_buy_quote": 25891738.19361
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 175.85,
          "high": 177.68,
          "low": 172.32,
          "close": 172.65,
          "volume": 130186.934,
          "close_time": 1746950399999,
          "quote_volume": 22799205.00567,
          "trades": 28798,
          "taker_buy_base": 61233.814,
          "taker_buy_quote": 10717287.29872
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 172.63,
          "high": 175.06,
          "low": 172.61,
          "close": 174.79,
          "volume": 74387.345,
          "close_time": 1746964799999,
          "quote_volume": 12942374.2998,
          "trades": 19848,
          "taker_buy_base": 36639.998,
          "taker_buy_quote": 6374799.76254
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 174.79,
          "high": 175.2,
          "low": 169.38,
          "close": 170.52,
          "volume": 143511.763,
          "close_time": 1746979199999,
          "quote_volume": 24694004.30409,
          "trades": 35422,
          "taker_buy_base": 65513.398,
          "taker_buy_quote": 11265917.47738
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 170.52,
          "high": 173.47,
          "low": 169.41,
          "close": 172.76,
          "volume": 110064.088,
          "close_time": 1746993599999,
          "quote_volume": 18903004.83485,
          "trades": 25831,
          "taker_buy_base": 55622.774,
          "taker_buy_quote": 9552562.78263
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 172.76,
          "high": 173.87,
          "low": 171.3,
          "close": 173.25,
          "volume": 70937.021,
          "close_time": 1747007999999,
          "quote_volume": 12229801.64668,
          "trades": 19948,
          "taker_buy_base": 32120.351,
          "taker_buy_quote": 5538938.66409
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 173.25,
          "high": 176.91,
          "low": 171.75,
          "close": 174.89,
          "volume": 167805.189,
          "close_time": 1747022399999,
          "quote_volume": 29284446.61351,
          "trades": 38767,
          "taker_buy_base": 88334.628,
          "taker_buy_quote": 15428063.5124
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 174.88,
          "high": 179.8,
          "low": 173.68,
          "close": 176.11,
          "volume": 374751.937,
          "close_time": 1747036799999,
          "quote_volume": 66513782.33084,
          "trades": 61342,
          "taker_buy_base": 183163.722,
          "taker_buy_quote": 32513624.88587
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 176.1,
          "high": 177.09,
          "low": 173.54,
          "close": 174.11,
          "volume": 176814.964,
          "close_time": 1747051199999,
          "quote_volume": 31015830.61052,
          "trades": 35920,
          "taker_buy_base": 86137.136,
          "taker_buy_quote": 15113129.49686
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 174.09,
          "high": 181.45,
          "low": 174.0,
          "close": 174.4,
          "volume": 537590.505,
          "close_time": 1747065599999,
          "quote_volume": 95359350.83785,
          "trades": 86415,
          "taker_buy_base": 281736.63,
          "taker_buy_quote": 50007041.61467
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 174.41,
          "high": 176.66,
          "low": 168.21,
          "close": 171.21,
          "volume": 275139.702,
          "close_time": 1747079999999,
          "quote_volume": 47326609.01565,
          "trades": 52472,
          "taker_buy_base": 131245.771,
          "taker_buy_quote": 22581348.39434
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 171.18,
          "high": 174.83,
          "low": 170.42,
          "close": 174.21,
          "volume": 82949.767,
          "close_time": 1747094399999,
          "quote_volume": 14334570.789,
          "trades": 18486,
          "taker_buy_base": 40779.555,
          "taker_buy_quote": 7045754.10822
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 174.23,
          "high": 174.37,
          "low": 166.94,
          "close": 166.99,
          "volume": 171060.335,
          "close_time": 1747108799999,
          "quote_volume": 29063110.29573,
          "trades": 36525,
          "taker_buy_base": 74623.855,
          "taker_buy_quote": 12679126.30017
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 166.97,
          "high": 172.5,
          "low": 166.2,
          "close": 171.47,
          "volume": 92236.122,
          "close_time": 1747123199999,
          "quote_volume": 15659742.90649,
          "trades": 21152,
          "taker_buy_base": 48450.107,
          "taker_buy_quote": 8228253.90546
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 171.51,
          "high": 175.18,
          "low": 170.95,
          "close": 174.03,
          "volume": 98320.827,
          "close_time": 1747137599999,
          "quote_volume": 17048270.78156,
          "trades": 22453,
          "taker_buy_base": 50982.948,
          "taker_buy_quote": 8843239.35516
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 174.02,
          "high": 176.33,
          "low": 172.14,
          "close": 176.09,
          "volume": 245306.659,
          "close_time": 1747151999999,
          "quote_volume": 42753094.92657,
          "trades": 43891,
          "taker_buy_base": 124975.369,
          "taker_buy_quote": 21790787.48416
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 176.09,
          "high": 184.45,
          "low": 175.73,
          "close": 182.13,
          "volume": 308539.586,
          "close_time": 1747166399999,
          "quote_volume": 55399500.52652,
          "trades": 58540,
          "taker_buy_base": 176572.386,
          "taker_buy_quote": 31720808.29177
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 182.09,
          "high": 184.84,
          "low": 180.39,
          "close": 183.86,
          "volume": 196240.953,
          "close_time": 1747180799999,
          "quote_volume": 35845363.00952,
          "trades": 40931,
          "taker_buy_base": 101796.865,
          "taker_buy_quote": 18600831.23543
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 183.77,
          "high": 184.89,
          "low": 179.08,
          "close": 180.3,
          "volume": 237951.65,
          "close_time": 1747195199999,
          "quote_volume": 43301409.21689,
          "trades": 48089,
          "taker_buy_base": 115292.792,
          "taker_buy_quote": 20988759.12239
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 180.3,
          "high": 184.0,
          "low": 179.88,
          "close": 181.73,
          "volume": 139322.161,
          "close_time": 1747209599999,
          "quote_volume": 25378112.01377,
          "trades": 30169,
          "taker_buy_base": 70912.714,
          "taker_buy_quote": 12921052.61853
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 181.73,
          "high": 182.65,
          "low": 177.57,
          "close": 181.04,
          "volume": 253146.16,
          "close_time": 1747223999999,
          "quote_volume": 45588927.83291,
          "trades": 46929,
          "taker_buy_base": 124132.696,
          "taker_buy_quote": 22357258.09965
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 181.05,
          "high": 181.9,
          "low": 175.6,
          "close": 177.36,
          "volume": 390456.014,
          "close_time": 1747238399999,
          "quote_volume": 69706760.26664,
          "trades": 70648,
          "taker_buy_base": 153085.635,
          "taker_buy_quote": 27325459.75196
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 177.38,
          "high": 177.73,
          "low": 173.27,
          "close": 177.08,
          "volume": 221934.203,
          "close_time": 1747252799999,
          "quote_volume": 39086197.89943,
          "trades": 46754,
          "taker_buy_base": 104030.394,
          "taker_buy_quote": 18333027.56652
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 177.14,
          "high": 177.72,
          "low": 175.25,
          "close": 176.66,
          "volume": 112455.274,
          "close_time": 1747267199999,
          "quote_volume": 19860884.14378,
          "trades": 23298,
          "taker_buy_base": 50345.85,
          "taker_buy_quote": 8891947.62089
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 176.68,
          "high": 178.37,
          "low": 174.09,
          "close": 174.1,
          "volume": 117467.26,
          "close_time": 1747281599999,
          "quote_volume": 20721308.12407,
          "trades": 29416,
          "taker_buy_base": 54872.106,
          "taker_buy_quote": 9681603.22971
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 174.1,
          "high": 175.32,
          "low": 169.8,
          "close": 170.45,
          "volume": 122239.11,
          "close_time": 1747295999999,
          "quote_volume": 21139317.90467,
          "trades": 30727,
          "taker_buy_base": 54343.682,
          "taker_buy_quote": 9401261.20402
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 170.44,
          "high": 173.09,
          "low": 168.75,
          "close": 171.13,
          "volume": 124007.963,
          "close_time": 1747310399999,
          "quote_volume": 21196844.0665,
          "trades": 31066,
          "taker_buy_base": 58924.905,
          "taker_buy_quote": 10073836.68166
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 171.13,
          "high": 172.88,
          "low": 167.01,
          "close": 172.29,
          "volume": 287199.205,
          "close_time": 1747324799999,
          "quote_volume": 48924401.14407,
          "trades": 59604,
          "taker_buy_base": 129913.072,
          "taker_buy_quote": 22121035.56501
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 172.25,
          "high": 174.53,
          "low": 167.76,
          "close": 169.8,
          "volume": 165457.808,
          "close_time": 1747339199999,
          "quote_volume": 28377115.59816,
          "trades": 43567,
          "taker_buy_base": 77929.388,
          "taker_buy_quote": 13374221.78081
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 169.81,
          "high": 170.69,
          "low": 166.74,
          "close": 169.2,
          "volume": 130079.819,
          "close_time": 1747353599999,
          "quote_volume": 21978968.21573,
          "trades": 37629,
          "taker_buy_base": 62935.342,
          "taker_buy_quote": 10637613.75311
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 169.19,
          "high": 173.71,
          "low": 168.73,
          "close": 172.65,
          "volume": 150730.445,
          "close_time": 1747367999999,
          "quote_volume": 25839931.36715,
          "trades": 36753,
          "taker_buy_base": 78422.671,
          "taker_buy_quote": 13442291.6576
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 172.67,
          "high": 173.6,
          "low": 171.14,
          "close": 172.17,
          "volume": 73595.747,
          "close_time": 1747382399999,
          "quote_volume": 12691528.96114,
          "trades": 20011,
          "taker_buy_base": 38025.516,
          "taker_buy_quote": 6560507.13938
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 172.18,
          "high": 174.27,
          "low": 169.39,
          "close": 172.9,
          "volume": 92607.462,
          "close_time": 1747396799999,
          "quote_volume": 15919557.19004,
          "trades": 25561,
          "taker_buy_base": 49645.777,
          "taker_buy_quote": 8537687.36069
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 172.91,
          "high": 174.18,
          "low": 170.9,
          "close": 172.14,
          "volume": 149159.498,
          "close_time": 1747411199999,
          "quote_volume": 25750009.77184,
          "trades": 36999,
          "taker_buy_base": 69470.437,
          "taker_buy_quote": 11995503.75449
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 172.17,
          "high": 172.79,
          "low": 169.81,
          "close": 171.49,
          "volume": 99319.142,
          "close_time": 1747425599999,
          "quote_volume": 16979770.94434,
          "trades": 32585,
          "taker_buy_base": 40636.959,
          "taker_buy_quote": 6949815.14833
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 171.47,
          "high": 171.47,
          "low": 166.32,
          "close": 167.5,
          "volume": 110937.21,
          "close_time": 1747439999999,
          "quote_volume": 18687955.76318,
          "trades": 32129,
          "taker_buy_base": 45314.097,
          "taker_buy_quote": 7637235.22193
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 167.5,
          "high": 168.65,
          "low": 164.08,
          "close": 168.29,
          "volume": 147188.773,
          "close_time": 1747454399999,
          "quote_volume": 24444754.29508,
          "trades": 34854,
          "taker_buy_base": 70499.781,
          "taker_buy_quote": 11714012.08169
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 168.31,
          "high": 170.05,
          "low": 167.18,
          "close": 168.59,
          "volume": 56100.772,
          "close_time": 1747468799999,
          "quote_volume": 9461042.9183,
          "trades": 19574,
          "taker_buy_base": 27746.751,
          "taker_buy_quote": 4682387.42753
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 168.59,
          "high": 169.47,
          "low": 166.78,
          "close": 167.66,
          "volume": 79271.513,
          "close_time": 1747483199999,
          "quote_volume": 13309892.26364,
          "trades": 25591,
          "taker_buy_base": 44568.268,
          "taker_buy_quote": 7485395.76114
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 167.68,
          "high": 168.26,
          "low": 165.87,
          "close": 167.37,
          "volume": 47442.932,
          "close_time": 1747497599999,
          "quote_volume": 7940277.61205,
          "trades": 18516,
          "taker_buy_base": 22477.084,
          "taker_buy_quote": 3761215.34207
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 167.36,
          "high": 167.59,
          "low": 164.48,
          "close": 165.35,
          "volume": 91008.672,
          "close_time": 1747511999999,
          "quote_volume": 15108152.49663,
          "trades": 29463,
          "taker_buy_base": 43243.622,
          "taker_buy_quote": 7181033.49852
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 165.31,
          "high": 168.0,
          "low": 164.42,
          "close": 166.02,
          "volume": 76784.878,
          "close_time": 1747526399999,
          "quote_volume": 12764852.69041,
          "trades": 22241,
          "taker_buy_base": 39902.286,
          "taker_buy_quote": 6638140.68782
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 166.02,
          "high": 167.97,
          "low": 165.93,
          "close": 166.96,
          "volume": 53593.617,
          "close_time": 1747540799999,
          "quote_volume": 8949564.95656,
          "trades": 16454,
          "taker_buy_base": 28201.805,
          "taker_buy_quote": 4709493.65157
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 166.97,
          "high": 170.76,
          "low": 166.95,
          "close": 170.73,
          "volume": 52636.561,
          "close_time": 1747555199999,
          "quote_volume": 8912832.12897,
          "trades": 16476,
          "taker_buy_base": 29214.13,
          "taker_buy_quote": 4945914.70734
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 170.74,
          "high": 172.04,
          "low": 170.62,
          "close": 170.84,
          "volume": 60241.863,
          "close_time": 1747569599999,
          "quote_volume": 10321868.5508,
          "trades": 18140,
          "taker_buy_base": 29927.449,
          "taker_buy_quote": 5128016.66607
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 170.83,
          "high": 176.72,
          "low": 170.25,
          "close": 176.33,
          "volume": 126418.232,
          "close_time": 1747583999999,
          "quote_volume": 21953189.66688,
          "trades": 30662,
          "taker_buy_base": 69988.707,
          "taker_buy_quote": 12162472.28484
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 176.34,
          "high": 176.86,
          "low": 166.55,
          "close": 166.7,
          "volume": 276349.859,
          "close_time": 1747598399999,
          "quote_volume": 47475069.52818,
          "trades": 59124,
          "taker_buy_base": 129053.377,
          "taker_buy_quote": 22191886.35599
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 166.7,
          "high": 174.37,
          "low": 164.61,
          "close": 173.38,
          "volume": 218554.659,
          "close_time": 1747612799999,
          "quote_volume": 36681488.65063,
          "trades": 49699,
          "taker_buy_base": 108470.625,
          "taker_buy_quote": 18239570.60824
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 173.42,
          "high": 174.0,
          "low": 165.0,
          "close": 165.38,
          "volume": 152918.494,
          "close_time": 1747627199999,
          "quote_volume": 25799945.35546,
          "trades": 47714,
          "taker_buy_base": 67452.092,
          "taker_buy_quote": 11364916.77603
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 165.38,
          "high": 166.85,
          "low": 159.46,
          "close": 161.95,
          "volume": 226913.205,
          "close_time": 1747641599999,
          "quote_volume": 36947374.28848,
          "trades": 61799,
          "taker_buy_base": 97529.58,
          "taker_buy_quote": 15888854.36376
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 161.95,
          "high": 162.72,
          "low": 160.51,
          "close": 162.23,
          "volume": 121720.095,
          "close_time": 1747655999999,
          "quote_volume": 19684965.53166,
          "trades": 36149,
          "taker_buy_base": 53562.564,
          "taker_buy_quote": 8665459.93086
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 162.22,
          "high": 164.81,
          "low": 160.19,
          "close": 164.24,
          "volume": 145660.815,
          "close_time": 1747670399999,
          "quote_volume": 23688176.51472,
          "trades": 35706,
          "taker_buy_base": 74342.604,
          "taker_buy_quote": 12092506.29012
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 164.27,
          "high": 167.45,
          "low": 162.82,
          "close": 166.72,
          "volume": 148544.215,
          "close_time": 1747684799999,
          "quote_volume": 24568950.41657,
          "trades": 34959,
          "taker_buy_base": 73953.031,
          "taker_buy_quote": 12233731.04184
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 166.67,
          "high": 167.86,
          "low": 165.22,
          "close": 166.91,
          "volume": 59950.404,
          "close_time": 1747699199999,
          "quote_volume": 9976221.13906,
          "trades": 17696,
          "taker_buy_base": 28011.663,
          "taker_buy_quote": 4662295.1022
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 166.92,
          "high": 173.17,
          "low": 166.83,
          "close": 169.25,
          "volume": 194629.959,
          "close_time": 1747713599999,
          "quote_volume": 33071223.56629,
          "trades": 53136,
          "taker_buy_base": 110491.71,
          "taker_buy_quote": 18773828.61474
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 169.25,
          "high": 170.68,
          "low": 167.13,
          "close": 167.43,
          "volume": 88447.255,
          "close_time": 1747727999999,
          "quote_volume": 14942913.32081,
          "trades": 21448,
          "taker_buy_base": 41100.351,
          "taker_buy_quote": 6943445.71866
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 167.39,
          "high": 168.18,
          "low": 165.29,
          "close": 166.54,
          "volume": 79964.384,
          "close_time": 1747742399999,
          "quote_volume": 13339730.02202,
          "trades": 21303,
          "taker_buy_base": 39684.268,
          "taker_buy_quote": 6623870.81465
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 166.54,
          "high": 167.42,
          "low": 164.57,
          "close": 166.68,
          "volume": 128405.838,
          "close_time": 1747756799999,
          "quote_volume": 21317327.31873,
          "trades": 28199,
          "taker_buy_base": 74209.79,
          "taker_buy_quote": 12322218.31295
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 166.67,
          "high": 169.22,
          "low": 164.62,
          "close": 168.25,
          "volume": 117523.715,
          "close_time": 1747771199999,
          "quote_volume": 19584492.62501,
          "trades": 35574,
          "taker_buy_base": 59112.044,
          "taker_buy_quote": 9853916.17109
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 168.26,
          "high": 169.45,
          "low": 166.36,
          "close": 168.66,
          "volume": 101554.642,
          "close_time": 1747785599999,
          "quote_volume": 17073181.26529,
          "trades": 27108,
          "taker_buy_base": 51115.316,
          "taker_buy_quote": 8596195.19721
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 168.68,
          "high": 171.0,
          "low": 166.87,
          "close": 170.05,
          "volume": 146742.447,
          "close_time": 1747799999999,
          "quote_volume": 24775974.66767,
          "trades": 32331,
          "taker_buy_base": 80105.157,
          "taker_buy_quote": 13530968.35633
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 170.06,
          "high": 171.83,
          "low": 168.39,
          "close": 168.93,
          "volume": 188957.371,
          "close_time": 1747814399999,
          "quote_volume": 32187154.55187,
          "trades": 36349,
          "taker_buy_base": 93256.388,
          "taker_buy_quote": 15891862.5854
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 168.95,
          "high": 169.74,
          "low": 167.46,
          "close": 169.42,
          "volume": 97977.596,
          "close_time": 1747828799999,
          "quote_volume": 16510910.40508,
          "trades": 20008,
          "taker_buy_base": 48170.503,
          "taker_buy_quote": 8117647.38073
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 169.42,
          "high": 173.78,
          "low": 168.43,
          "close": 172.26,
          "volume": 257020.878,
          "close_time": 1747843199999,
          "quote_volume": 44051580.24022,
          "trades": 51189,
          "taker_buy_base": 125465.123,
          "taker_buy_quote": 21503316.63937
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 172.28,
          "high": 175.05,
          "low": 165.59,
          "close": 171.28,
          "volume": 595556.436,
          "close_time": 1747857599999,
          "quote_volume": 100832110.57136,
          "trades": 98653,
          "taker_buy_base": 287433.306,
          "taker_buy_quote": 48692621.20782
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 171.25,
          "high": 176.07,
          "low": 169.22,
          "close": 173.63,
          "volume": 235702.299,
          "close_time": 1747871999999,
          "quote_volume": 40664703.44488,
          "trades": 46146,
          "taker_buy_base": 121655.784,
          "taker_buy_quote": 21008755.85308
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 173.65,
          "high": 177.58,
          "low": 172.66,
          "close": 176.9,
          "volume": 218527.921,
          "close_time": 1747886399999,
          "quote_volume": 38180725.05573,
          "trades": 42183,
          "taker_buy_base": 111726.562,
          "taker_buy_quote": 19530002.57545
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 176.91,
          "high": 178.8,
          "low": 175.3,
          "close": 178.53,
          "volume": 160345.446,
          "close_time": 1747900799999,
          "quote_volume": 28341133.1819,
          "trades": 35021,
          "taker_buy_base": 84992.945,
          "taker_buy_quote": 15024787.79297
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 178.54,
          "high": 180.95,
          "low": 177.23,
          "close": 178.13,
          "volume": 208019.18,
          "close_time": 1747915199999,
          "quote_volume": 37278390.11724,
          "trades": 45592,
          "taker_buy_base": 112875.164,
          "taker_buy_quote": 20231954.39131
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 178.15,
          "high": 179.97,
          "low": 176.94,
          "close": 179.05,
          "volume": 175984.787,
          "close_time": 1747929599999,
          "quote_volume": 31398026.88095,
          "trades": 34946,
          "taker_buy_base": 89008.269,
          "taker_buy_quote": 15881712.95485
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 179.08,
          "high": 180.45,
          "low": 177.6,
          "close": 177.88,
          "volume": 126727.485,
          "close_time": 1747943999999,
          "quote_volume": 22680298.85876,
          "trades": 28043,
          "taker_buy_base": 63223.297,
          "taker_buy_quote": 11319340.67884
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 177.97,
          "high": 180.08,
          "low": 177.36,
          "close": 179.73,
          "volume": 91131.526,
          "close_time": 1747958399999,
          "quote_volume": 16274787.10937,
          "trades": 18856,
          "taker_buy_base": 45617.658,
          "taker_buy_quote": 8150304.96221
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 179.74,
          "high": 185.42,
          "low": 179.32,
          "close": 185.01,
          "volume": 198285.18,
          "close_time": 1747972799999,
          "quote_volume": 36248281.37696,
          "trades": 47537,
          "taker_buy_base": 118224.186,
          "taker_buy_quote": 21623275.57244
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 185.01,
          "high": 185.36,
          "low": 179.96,
          "close": 182.55,
          "volume": 170335.719,
          "close_time": 1747987199999,
          "quote_volume": 30981531.26419,
          "trades": 33644,
          "taker_buy_base": 90715.619,
          "taker_buy_quote": 16495000.67127
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 182.57,
          "high": 187.69,
          "low": 177.13,
          "close": 177.94,
          "volume": 335016.07,
          "close_time": 1748001599999,
          "quote_volume": 61503805.71531,
          "trades": 63701,
          "taker_buy_base": 153491.958,
          "taker_buy_quote": 28207435.88028
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 177.95,
          "high": 183.81,
          "low": 173.29,
          "close": 180.74,
          "volume": 620494.987,
          "close_time": 1748015999999,
          "quote_volume": 110733089.70646,
          "trades": 110621,
          "taker_buy_base": 307528.235,
          "taker_buy_quote": 54898176.03433
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 180.75,
          "high": 182.26,
          "low": 178.47,
          "close": 179.19,
          "volume": 198346.34,
          "close_time": 1748030399999,
          "quote_volume": 35759020.33018,
          "trades": 44185,
          "taker_buy_base": 98408.51,
          "taker_buy_quote": 17740924.07848
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 179.2,
          "high": 179.32,
          "low": 173.32,
          "close": 174.04,
          "volume": 156700.046,
          "close_time": 1748044799999,
          "quote_volume": 27629117.61727,
          "trades": 36047,
          "taker_buy_base": 74577.879,
          "taker_buy_quote": 13147244.92716
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 174.04,
          "high": 176.07,
          "low": 172.63,
          "close": 175.15,
          "volume": 99885.413,
          "close_time": 1748059199999,
          "quote_volume": 17419818.8578,
          "trades": 28432,
          "taker_buy_base": 48499.378,
          "taker_buy_quote": 8461236.63283
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 175.18,
          "high": 176.45,
          "low": 173.52,
          "close": 173.98,
          "volume": 73406.135,
          "close_time": 1748073599999,
          "quote_volume": 12834178.30915,
          "trades": 20297,
          "taker_buy_base": 34655.374,
          "taker_buy_quote": 6060438.45926
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 174.0,
          "high": 178.37,
          "low": 173.3,
          "close": 176.97,
          "volume": 77540.932,
          "close_time": 1748087999999,
          "quote_volume": 13665170.00571,
          "trades": 24044,
          "taker_buy_base": 43796.955,
          "taker_buy_quote": 7719938.12734
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 176.98,
          "high": 177.18,
          "low": 175.14,
          "close": 176.42,
          "volume": 53656.914,
          "close_time": 1748102399999,
          "quote_volume": 9467609.36476,
          "trades": 17245,
          "taker_buy_base": 26295.418,
          "taker_buy_quote": 4640872.98756
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 176.39,
          "high": 177.77,
          "low": 175.4,
          "close": 177.21,
          "volume": 47285.426,
          "close_time": 1748116799999,
          "quote_volume": 8366848.19428,
          "trades": 15732,
          "taker_buy_base": 24413.688,
          "taker_buy_quote": 4318574.01
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 177.19,
          "high": 177.99,
          "low": 175.44,
          "close": 175.96,
          "volume": 56968.448,
          "close_time": 1748131199999,
          "quote_volume": 10062626.68116,
          "trades": 16385,
          "taker_buy_base": 28064.515,
          "taker_buy_quote": 4958622.15334
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 175.96,
          "high": 176.97,
          "low": 170.41,
          "close": 173.72,
          "volume": 156720.694,
          "close_time": 1748145599999,
          "quote_volume": 27101829.46268,
          "trades": 37114,
          "taker_buy_base": 76849.285,
          "taker_buy_quote": 13288001.38428
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 173.7,
          "high": 174.49,
          "low": 171.97,
          "close": 172.41,
          "volume": 54378.787,
          "close_time": 1748159999999,
          "quote_volume": 9426491.39268,
          "trades": 14287,
          "taker_buy_base": 25402.636,
          "taker_buy_quote": 4404406.84328
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 172.42,
          "high": 172.5,
          "low": 170.21,
          "close": 172.03,
          "volume": 88601.408,
          "close_time": 1748174399999,
          "quote_volume": 15187056.44504,
          "trades": 20477,
          "taker_buy_base": 48282.587,
          "taker_buy_quote": 8276896.59605
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 172.03,
          "high": 172.7,
          "low": 169.21,
          "close": 170.36,
          "volume": 113778.142,
          "close_time": 1748188799999,
          "quote_volume": 19481003.15843,
          "trades": 30246,
          "taker_buy_base": 51519.063,
          "taker_buy_quote": 8824078.46455
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 170.35,
          "high": 172.86,
          "low": 169.26,
          "close": 172.61,
          "volume": 51794.852,
          "close_time": 1748203199999,
          "quote_volume": 8855401.5428,
          "trades": 14169,
          "taker_buy_base": 28137.567,
          "taker_buy_quote": 4814389.90264
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 172.6,
          "high": 175.96,
          "low": 171.03,
          "close": 175.83,
          "volume": 101803.073,
          "close_time": 1748217599999,
          "quote_volume": 17674945.44174,
          "trades": 29257,
          "taker_buy_base": 54180.782,
          "taker_buy_quote": 9411196.68595
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 175.84,
          "high": 177.92,
          "low": 175.25,
          "close": 177.09,
          "volume": 89281.309,
          "close_time": 1748231999999,
          "quote_volume": 15769648.6954,
          "trades": 24039,
          "taker_buy_base": 47146.75,
          "taker_buy_quote": 8328707.00919
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 177.11,
          "high": 179.11,
          "low": 176.71,
          "close": 178.25,
          "volume": 74320.059,
          "close_time": 1748246399999,
          "quote_volume": 13218288.84437,
          "trades": 22034,
          "taker_buy_base": 38474.802,
          "taker_buy_quote": 6844627.01878
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 178.28,
          "high": 178.46,
          "low": 176.52,
          "close": 178.0,
          "volume": 56916.276,
          "close_time": 1748260799999,
          "quote_volume": 10099354.79966,
          "trades": 23538,
          "taker_buy_base": 28097.317,
          "taker_buy_quote": 4987106.21507
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 178.0,
          "high": 178.88,
          "low": 176.0,
          "close": 177.53,
          "volume": 94715.392,
          "close_time": 1748275199999,
          "quote_volume": 16810280.07457,
          "trades": 31061,
          "taker_buy_base": 46952.06,
          "taker_buy_quote": 8337085.20599
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 177.59,
          "high": 178.14,
          "low": 173.56,
          "close": 174.14,
          "volume": 111519.164,
          "close_time": 1748289599999,
          "quote_volume": 19546781.91142,
          "trades": 30224,
          "taker_buy_base": 48055.077,
          "taker_buy_quote": 8419958.02883
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 174.12,
          "high": 176.11,
          "low": 173.72,
          "close": 174.99,
          "volume": 56110.266,
          "close_time": 1748303999999,
          "quote_volume": 9808355.74203,
          "trades": 15647,
          "taker_buy_base": 29282.849,
          "taker_buy_quote": 5119222.6376
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 174.98,
          "high": 175.85,
          "low": 171.28,
          "close": 173.55,
          "volume": 91628.279,
          "close_time": 1748318399999,
          "quote_volume": 15838441.88411,
          "trades": 24108,
          "taker_buy_base": 44745.471,
          "taker_buy_quote": 7734334.23445
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 173.58,
          "high": 175.98,
          "low": 172.56,
          "close": 175.53,
          "volume": 61886.335,
          "close_time": 1748332799999,
          "quote_volume": 10784125.01298,
          "trades": 18231,
          "taker_buy_base": 32747.816,
          "taker_buy_quote": 5710056.56185
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 175.55,
          "high": 177.24,
          "low": 175.09,
          "close": 176.87,
          "volume": 74415.927,
          "close_time": 1748347199999,
          "quote_volume": 13102335.1494,
          "trades": 20919,
          "taker_buy_base": 38251.211,
          "taker_buy_quote": 6736078.31286
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 176.85,
          "high": 179.52,
          "low": 175.15,
          "close": 178.53,
          "volume": 201984.028,
          "close_time": 1748361599999,
          "quote_volume": 35895258.00206,
          "trades": 51874,
          "taker_buy_base": 100445.733,
          "taker_buy_quote": 17857796.98269
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 178.55,
          "high": 179.39,
          "low": 177.52,
          "close": 177.55,
          "volume": 102806.182,
          "close_time": 1748375999999,
          "quote_volume": 18365298.08041,
          "trades": 24246,
          "taker_buy_base": 53681.035,
          "taker_buy_quote": 9590884.05859
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 177.63,
          "high": 178.73,
          "low": 175.65,
          "close": 176.79,
          "volume": 59219.029,
          "close_time": 1748390399999,
          "quote_volume": 10486088.53035,
          "trades": 18496,
          "taker_buy_base": 29339.774,
          "taker_buy_quote": 5197153.4848
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 176.79,
          "high": 177.56,
          "low": 174.33,
          "close": 175.23,
          "volume": 55311.421,
          "close_time": 1748404799999,
          "quote_volume": 9709312.1208,
          "trades": 21213,
          "taker_buy_base": 25430.148,
          "taker_buy_quote": 4465246.13748
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 175.22,
          "high": 175.43,
          "low": 173.79,
          "close": 174.0,
          "volume": 46028.145,
          "close_time": 1748419199999,
          "quote_volume": 8033246.11103,
          "trades": 19645,
          "taker_buy_base": 23012.804,
          "taker_buy_quote": 4017574.74528
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 174.01,
          "high": 174.62,
          "low": 172.95,
          "close": 174.6,
          "volume": 68889.791,
          "close_time": 1748433599999,
          "quote_volume": 11977311.03583,
          "trades": 21054,
          "taker_buy_base": 31706.066,
          "taker_buy_quote": 5514401.99629
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 174.61,
          "high": 175.3,
          "low": 169.01,
          "close": 169.73,
          "volume": 162706.592,
          "close_time": 1748447999999,
          "quote_volume": 27991552.96837,
          "trades": 34646,
          "taker_buy_base": 71164.527,
          "taker_buy_quote": 12252271.39255
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 169.79,
          "high": 172.09,
          "low": 169.21,
          "close": 169.47,
          "volume": 72425.104,
          "close_time": 1748462399999,
          "quote_volume": 12365023.6146,
          "trades": 19172,
          "taker_buy_base": 36939.235,
          "taker_buy_quote": 6308473.24626
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 169.54,
          "high": 172.7,
          "low": 169.28,
          "close": 172.29,
          "volume": 52575.165,
          "close_time": 1748476799999,
          "quote_volume": 8996771.66062,
          "trades": 13655,
          "taker_buy_base": 28277.039,
          "taker_buy_quote": 4840154.28518
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 172.29,
          "high": 175.39,
          "low": 171.41,
          "close": 173.78,
          "volume": 90549.447,
          "close_time": 1748491199999,
          "quote_volume": 15715548.60196,
          "trades": 22969,
          "taker_buy_base": 47760.274,
          "taker_buy_quote": 8292272.71302
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 173.77,
          "high": 174.03,
          "low": 170.19,
          "close": 172.29,
          "volume": 77859.846,
          "close_time": 1748505599999,
          "quote_volume": 13399327.28383,
          "trades": 18797,
          "taker_buy_base": 34028.549,
          "taker_buy_quote": 5856651.12811
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 172.31,
          "high": 173.54,
          "low": 171.67,
          "close": 172.95,
          "volume": 50403.848,
          "close_time": 1748519999999,
          "quote_volume": 8709158.92126,
          "trades": 12889,
          "taker_buy_base": 28337.354,
          "taker_buy_quote": 4896627.00394
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 172.94,
          "high": 173.0,
          "low": 169.08,
          "close": 169.8,
          "volume": 96002.792,
          "close_time": 1748534399999,
          "quote_volume": 16385204.38078,
          "trades": 22965,
          "taker_buy_base": 43874.381,
          "taker_buy_quote": 7490534.05204
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 169.82,
          "high": 170.35,
          "low": 166.08,
          "close": 166.88,
          "volume": 146333.444,
          "close_time": 1748548799999,
          "quote_volume": 24620441.42827,
          "trades": 28800,
          "taker_buy_base": 65352.1,
          "taker_buy_quote": 10998219.072
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 166.86,
          "high": 168.54,
          "low": 165.97,
          "close": 166.71,
          "volume": 72856.218,
          "close_time": 1748563199999,
          "quote_volume": 12191080.89406,
          "trades": 13615,
          "taker_buy_base": 35427.136,
          "taker_buy_quote": 5930854.73075
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 166.71,
          "high": 167.49,
          "low": 160.03,
          "close": 165.17,
          "volume": 219384.08,
          "close_time": 1748577599999,
          "quote_volume": 35850628.84451,
          "trades": 41665,
          "taker_buy_base": 101383.408,
          "taker_buy_quote": 16563377.49841
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 165.18,
          "high": 165.91,
          "low": 162.62,
          "close": 162.76,
          "volume": 109234.389,
          "close_time": 1748591999999,
          "quote_volume": 17926714.3792,
          "trades": 19811,
          "taker_buy_base": 52927.09,
          "taker_buy_quote": 8691611.20865
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 162.79,
          "high": 164.22,
          "low": 161.58,
          "close": 163.86,
          "volume": 103390.256,
          "close_time": 1748606399999,
          "quote_volume": 16857698.85682,
          "trades": 21441,
          "taker_buy_base": 51233.638,
          "taker_buy_quote": 8358195.68115
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 163.87,
          "high": 164.1,
          "low": 160.15,
          "close": 161.24,
          "volume": 118720.287,
          "close_time": 1748620799999,
          "quote_volume": 19211117.10878,
          "trades": 28793,
          "taker_buy_base": 56395.238,
          "taker_buy_quote": 9125211.99685
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 161.28,
          "high": 161.8,
          "low": 156.1,
          "close": 160.86,
          "volume": 221068.647,
          "close_time": 1748635199999,
          "quote_volume": 35064822.52141,
          "trades": 38804,
          "taker_buy_base": 95999.203,
          "taker_buy_quote": 15218185.01717
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 160.85,
          "high": 161.04,
          "low": 155.28,
          "close": 156.28,
          "volume": 99983.516,
          "close_time": 1748649599999,
          "quote_volume": 15780022.36187,
          "trades": 21839,
          "taker_buy_base": 48755.798,
          "taker_buy_quote": 7681408.36954
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 156.28,
          "high": 157.28,
          "low": 152.19,
          "close": 154.19,
          "volume": 162556.843,
          "close_time": 1748663999999,
          "quote_volume": 25093888.59979,
          "trades": 36530,
          "taker_buy_base": 72137.223,
          "taker_buy_quote": 11135404.19658
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 154.21,
          "high": 155.93,
          "low": 153.1,
          "close": 154.94,
          "volume": 41875.647,
          "close_time": 1748678399999,
          "quote_volume": 6483952.33243,
          "trades": 13123,
          "taker_buy_base": 21260.244,
          "taker_buy_quote": 3291752.65398
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 154.94,
          "high": 155.34,
          "low": 152.68,
          "close": 153.0,
          "volume": 57933.947,
          "close_time": 1748692799999,
          "quote_volume": 8923444.62464,
          "trades": 14810,
          "taker_buy_base": 25972.358,
          "taker_buy_quote": 4001209.15006
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 152.99,
          "high": 156.85,
          "low": 152.72,
          "close": 155.72,
          "volume": 91751.099,
          "close_time": 1748707199999,
          "quote_volume": 14265643.06186,
          "trades": 19604,
          "taker_buy_base": 38387.851,
          "taker_buy_quote": 5965686.96592
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 155.72,
          "high": 158.03,
          "low": 155.29,
          "close": 157.59,
          "volume": 89335.447,
          "close_time": 1748721599999,
          "quote_volume": 13996210.35915,
          "trades": 17771,
          "taker_buy_base": 48398.263,
          "taker_buy_quote": 7586813.17842
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 157.59,
          "high": 158.08,
          "low": 156.38,
          "close": 156.54,
          "volume": 38198.672,
          "close_time": 1748735999999,
          "quote_volume": 6014148.41725,
          "trades": 11757,
          "taker_buy_base": 18570.542,
          "taker_buy_quote": 2924100.34647
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 156.54,
          "high": 156.8,
          "low": 153.48,
          "close": 154.81,
          "volume": 51652.928,
          "close_time": 1748750399999,
          "quote_volume": 8008308.26589,
          "trades": 13639,
          "taker_buy_base": 28514.35,
          "taker_buy_quote": 4418704.43328
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 154.82,
          "high": 156.02,
          "low": 154.22,
          "close": 154.52,
          "volume": 29804.536,
          "close_time": 1748764799999,
          "quote_volume": 4627382.37262,
          "trades": 8655,
          "taker_buy_base": 13788.313,
          "taker_buy_quote": 2140561.13128
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 154.5,
          "high": 154.71,
          "low": 150.68,
          "close": 152.16,
          "volume": 100829.298,
          "close_time": 1748779199999,
          "quote_volume": 15337836.79479,
          "trades": 20714,
          "taker_buy_base": 40356.898,
          "taker_buy_quote": 6138846.79035
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 152.16,
          "high": 154.64,
          "low": 150.73,
          "close": 154.25,
          "volume": 64501.53,
          "close_time": 1748793599999,
          "quote_volume": 9859622.02292,
          "trades": 15076,
          "taker_buy_base": 31794.46,
          "taker_buy_quote": 4862870.95893
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 154.25,
          "high": 156.83,
          "low": 153.55,
          "close": 155.99,
          "volume": 96114.929,
          "close_time": 1748807999999,
          "quote_volume": 14944118.97736,
          "trades": 20896,
          "taker_buy_base": 54181.925,
          "taker_buy_quote": 8425535.70882
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 155.97,
          "high": 158.02,
          "low": 155.24,
          "close": 157.78,
          "volume": 46842.048,
          "close_time": 1748822399999,
          "quote_volume": 7345659.18935,
          "trades": 13892,
          "taker_buy_base": 23195.082,
          "taker_buy_quote": 3636849.53304
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 157.79,
          "high": 159.0,
          "low": 155.46,
          "close": 155.54,
          "volume": 55765.361,
          "close_time": 1748836799999,
          "quote_volume": 8782542.5063,
          "trades": 15602,
          "taker_buy_base": 27963.653,
          "taker_buy_quote": 4406537.88226
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 155.53,
          "high": 156.8,
          "low": 154.76,
          "close": 155.61,
          "volume": 42267.681,
          "close_time": 1748851199999,
          "quote_volume": 6583265.1991,
          "trades": 11964,
          "taker_buy_base": 23657.551,
          "taker_buy_quote": 3686015.47603
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 155.6,
          "high": 156.63,
          "low": 153.03,
          "close": 153.52,
          "volume": 83739.638,
          "close_time": 1748865599999,
          "quote_volume": 12922815.16876,
          "trades": 18831,
          "taker_buy_base": 38654.548,
          "taker_buy_quote": 5966474.42643
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 153.51,
          "high": 154.65,
          "low": 151.74,
          "close": 153.24,
          "volume": 136410.522,
          "close_time": 1748879999999,
          "quote_volume": 20899830.71581,
          "trades": 23880,
          "taker_buy_base": 68581.062,
          "taker_buy_quote": 10511144.22496
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 153.25,
          "high": 155.2,
          "low": 151.85,
          "close": 153.02,
          "volume": 81055.622,
          "close_time": 1748894399999,
          "quote_volume": 12425346.0829,
          "trades": 17177,
          "taker_buy_base": 42951.695,
          "taker_buy_quote": 6586665.69397
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 153.04,
          "high": 157.32,
          "low": 153.01,
          "close": 156.91,
          "volume": 56363.415,
          "close_time": 1748908799999,
          "quote_volume": 8746507.7266,
          "trades": 16730,
          "taker_buy_base": 28383.165,
          "taker_buy_quote": 4406066.03497
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 156.93,
          "high": 162.49,
          "low": 156.44,
          "close": 159.54,
          "volume": 105520.038,
          "close_time": 1748923199999,
          "quote_volume": 16923715.00696,
          "trades": 26668,
          "taker_buy_base": 62846.383,
          "taker_buy_quote": 10080911.81534
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 159.55,
          "high": 160.29,
          "low": 158.3,
          "close": 159.92,
          "volume": 30962.049,
          "close_time": 1748937599999,
          "quote_volume": 4935484.67751,
          "trades": 9651,
          "taker_buy_base": 15563.837,
          "taker_buy_quote": 2481888.53668
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 159.94,
          "high": 161.74,
          "low": 158.39,
          "close": 160.69,
          "volume": 54174.531,
          "close_time": 1748951999999,
          "quote_volume": 8682936.60616,
          "trades": 14400,
          "taker_buy_base": 28647.368,
          "taker_buy_quote": 4594643.72064
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 160.67,
          "high": 163.75,
          "low": 159.57,
          "close": 162.33,
          "volume": 93862.534,
          "close_time": 1748966399999,
          "quote_volume": 15175895.404,
          "trades": 25183,
          "taker_buy_base": 49984.708,
          "taker_buy_quote": 8084621.43412
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 162.34,
          "high": 162.54,
          "low": 160.09,
          "close": 160.66,
          "volume": 50728.312,
          "close_time": 1748980799999,
          "quote_volume": 8174288.60771,
          "trades": 16694,
          "taker_buy_base": 23001.464,
          "taker_buy_quote": 3706557.6462
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 160.7,
          "high": 160.71,
          "low": 154.25,
          "close": 155.33,
          "volume": 88115.19,
          "close_time": 1748995199999,
          "quote_volume": 13816444.57438,
          "trades": 25958,
          "taker_buy_base": 37594.49,
          "taker_buy_quote": 5892569.85151
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 155.31,
          "high": 157.75,
          "low": 154.29,
          "close": 156.7,
          "volume": 45454.997,
          "close_time": 1749009599999,
          "quote_volume": 7097230.62869,
          "trades": 14717,
          "taker_buy_base": 24927.625,
          "taker_buy_quote": 3892059.07664
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 156.7,
          "high": 157.13,
          "low": 155.85,
          "close": 156.51,
          "volume": 34184.207,
          "close_time": 1749023999999,
          "quote_volume": 5354515.54687,
          "trades": 9722,
          "taker_buy_base": 13927.185,
          "taker_buy_quote": 2181518.65838
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 156.52,
          "high": 158.0,
          "low": 155.78,
          "close": 156.01,
          "volume": 39932.662,
          "close_time": 1749038399999,
          "quote_volume": 6266145.64666,
          "trades": 11300,
          "taker_buy_base": 18276.853,
          "taker_buy_quote": 2870084.84505
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 156.02,
          "high": 158.05,
          "low": 154.67,
          "close": 157.16,
          "volume": 97102.437,
          "close_time": 1749052799999,
          "quote_volume": 15171841.18627,
          "trades": 20919,
          "taker_buy_base": 48980.582,
          "taker_buy_quote": 7656377.46905
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 157.22,
          "high": 157.64,
          "low": 155.35,
          "close": 155.44,
          "volume": 54364.076,
          "close_time": 1749067199999,
          "quote_volume": 8506377.41467,
          "trades": 15034,
          "taker_buy_base": 27847.923,
          "taker_buy_quote": 4358898.22938
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 155.43,
          "high": 155.69,
          "low": 153.04,
          "close": 153.35,
          "volume": 66606.669,
          "close_time": 1749081599999,
          "quote_volume": 10280756.63243,
          "trades": 16624,
          "taker_buy_base": 35094.521,
          "taker_buy_quote": 5418020.9043
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 153.36,
          "high": 154.7,
          "low": 153.09,
          "close": 153.91,
          "volume": 40579.572,
          "close_time": 1749095999999,
          "quote_volume": 6244263.78239,
          "trades": 9898,
          "taker_buy_base": 20910.663,
          "taker_buy_quote": 3217366.40085
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 153.92,
          "high": 154.21,
          "low": 152.01,
          "close": 152.49,
          "volume": 66639.311,
          "close_time": 1749110399999,
          "quote_volume": 10188277.29924,
          "trades": 12677,
          "taker_buy_base": 29363.723,
          "taker_buy_quote": 4489944.57912
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 152.51,
          "high": 153.12,
          "low": 151.37,
          "close": 152.47,
          "volume": 99748.448,
          "close_time": 1749124799999,
          "quote_volume": 15177869.86467,
          "trades": 12535,
          "taker_buy_base": 66331.029,
          "taker_buy_quote": 10090234.58749
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 152.46,
          "high": 154.49,
          "low": 148.61,
          "close": 150.96,
          "volume": 168275.363,
          "close_time": 1749139199999,
          "quote_volume": 25481341.40055,
          "trades": 32307,
          "taker_buy_base": 76669.813,
          "taker_buy_quote": 11620858.63777
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 150.97,
          "high": 151.17,
          "low": 144.15,
          "close": 146.19,
          "volume": 231596.105,
          "close_time": 1749153599999,
          "quote_volume": 34106348.86019,
          "trades": 42073,
          "taker_buy_base": 109826.165,
          "taker_buy_quote": 16169094.40509
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 146.24,
          "high": 146.62,
          "low": 141.56,
          "close": 144.38,
          "volume": 275666.792,
          "close_time": 1749167999999,
          "quote_volume": 39590159.8925,
          "trades": 47777,
          "taker_buy_base": 128605.158,
          "taker_buy_quote": 18472449.41266
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 144.38,
          "high": 146.98,
          "low": 144.2,
          "close": 146.93,
          "volume": 75827.552,
          "close_time": 1749182399999,
          "quote_volume": 11035640.42641,
          "trades": 17839,
          "taker_buy_base": 33034.915,
          "taker_buy_quote": 4809311.5751
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 146.93,
          "high": 148.34,
          "low": 146.73,
          "close": 147.48,
          "volume": 79216.54,
          "close_time": 1749196799999,
          "quote_volume": 11681847.61225,
          "trades": 16526,
          "taker_buy_base": 34089.666,
          "taker_buy_quote": 5028202.80948
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 147.49,
          "high": 149.71,
          "low": 147.32,
          "close": 149.2,
          "volume": 61898.014,
          "close_time": 1749211199999,
          "quote_volume": 9182579.08629,
          "trades": 14860,
          "taker_buy_base": 26855.919,
          "taker_buy_quote": 3984347.04028
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 149.21,
          "high": 152.5,
          "low": 149.21,
          "close": 151.19,
          "volume": 154008.294,
          "close_time": 1749225599999,
          "quote_volume": 23303840.23853,
          "trades": 34627,
          "taker_buy_base": 79417.462,
          "taker_buy_quote": 12018536.79138
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 151.19,
          "high": 151.68,
          "low": 148.56,
          "close": 149.22,
          "volume": 65343.654,
          "close_time": 1749239999999,
          "quote_volume": 9800312.92452,
          "trades": 20443,
          "taker_buy_base": 29143.455,
          "taker_buy_quote": 4372233.51716
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 149.23,
          "high": 150.07,
          "low": 147.79,
          "close": 147.95,
          "volume": 33580.482,
          "close_time": 1749254399999,
          "quote_volume": 5007394.85409,
          "trades": 10571,
          "taker_buy_base": 15618.107,
          "taker_buy_quote": 2329585.26462
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 147.95,
          "high": 149.83,
          "low": 147.06,
          "close": 149.57,
          "volume": 27829.397,
          "close_time": 1749268799999,
          "quote_volume": 4128437.47694,
          "trades": 11616,
          "taker_buy_base": 15320.397,
          "taker_buy_quote": 2274570.03329
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 149.56,
          "high": 152.97,
          "low": 149.11,
          "close": 152.47,
          "volume": 44094.89,
          "close_time": 1749283199999,
          "quote_volume": 6676616.15739,
          "trades": 13916,
          "taker_buy_base": 26462.82,
          "taker_buy_quote": 4008938.4534
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 152.48,
          "high": 152.81,
          "low": 151.33,
          "close": 151.55,
          "volume": 28493.167,
          "close_time": 1749297599999,
          "quote_volume": 4330240.77374,
          "trades": 9473,
          "taker_buy_base": 12972.279,
          "taker_buy_quote": 1971932.01694
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 151.54,
          "high": 152.53,
          "low": 150.81,
          "close": 151.09,
          "volume": 33313.758,
          "close_time": 1749311999999,
          "quote_volume": 5055919.97711,
          "trades": 10892,
          "taker_buy_base": 14817.052,
          "taker_buy_quote": 2249564.97217
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 151.09,
          "high": 151.69,
          "low": 150.24,
          "close": 150.67,
          "volume": 23798.288,
          "close_time": 1749326399999,
          "quote_volume": 3590855.17592,
          "trades": 10766,
          "taker_buy_base": 10028.967,
          "taker_buy_quote": 1513838.69281
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 150.67,
          "high": 151.6,
          "low": 149.87,
          "close": 150.17,
          "volume": 23159.8,
          "close_time": 1749340799999,
          "quote_volume": 3494260.61887,
          "trades": 7428,
          "taker_buy_base": 11856.523,
          "taker_buy_quote": 1789837.46703
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 150.16,
          "high": 150.43,
          "low": 149.26,
          "close": 149.95,
          "volume": 17769.757,
          "close_time": 1749355199999,
          "quote_volume": 2663239.94574,
          "trades": 6345,
          "taker_buy_base": 9555.827,
          "taker_buy_quote": 1432312.97699
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 149.95,
          "high": 150.59,
          "low": 149.21,
          "close": 149.38,
          "volume": 17761.233,
          "close_time": 1749369599999,
          "quote_volume": 2663396.55045,
          "trades": 6074,
          "taker_buy_base": 8190.926,
          "taker_buy_quote": 1228871.05399
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 149.39,
          "high": 149.78,
          "low": 147.97,
          "close": 149.69,
          "volume": 39871.308,
          "close_time": 1749383999999,
          "quote_volume": 5936730.49718,
          "trades": 11519,
          "taker_buy_base": 17980.853,
          "taker_buy_quote": 2677340.55681
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 149.7,
          "high": 151.27,
          "low": 149.11,
          "close": 150.8,
          "volume": 42269.07,
          "close_time": 1749398399999,
          "quote_volume": 6350609.81485,
          "trades": 13598,
          "taker_buy_base": 22774.176,
          "taker_buy_quote": 3422970.76656
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 150.81,
          "high": 154.63,
          "low": 150.73,
          "close": 154.55,
          "volume": 62793.224,
          "close_time": 1749412799999,
          "quote_volume": 9623280.59852,
          "trades": 19240,
          "taker_buy_base": 34259.41,
          "taker_buy_quote": 5249106.49221
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 154.55,
          "high": 155.37,
          "low": 152.21,
          "close": 152.55,
          "volume": 48188.663,
          "close_time": 1749427199999,
          "quote_volume": 7409998.47032,
          "trades": 14948,
          "taker_buy_base": 24116.721,
          "taker_buy_quote": 3709460.54235
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 152.55,
          "high": 153.24,
          "low": 150.89,
          "close": 151.64,
          "volume": 46247.893,
          "close_time": 1749441599999,
          "quote_volume": 7032926.70642,
          "trades": 13471,
          "taker_buy_base": 22340.065,
          "taker_buy_quote": 3397670.24615
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 151.64,
          "high": 151.96,
          "low": 149.69,
          "close": 150.96,
          "volume": 56618.525,
          "close_time": 1749455999999,
          "quote_volume": 8536185.9786,
          "trades": 12232,
          "taker_buy_base": 27644.522,
          "taker_buy_quote": 4169434.03039
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 150.95,
          "high": 156.7,
          "low": 150.51,
          "close": 155.69,
          "volume": 118670.347,
          "close_time": 1749470399999,
          "quote_volume": 18316278.64946,
          "trades": 24668,
          "taker_buy_base": 61732.653,
          "taker_buy_quote": 9526556.66994
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 155.7,
          "high": 155.93,
          "low": 153.15,
          "close": 155.12,
          "volume": 88862.961,
          "close_time": 1749484799999,
          "quote_volume": 13753331.73823,
          "trades": 20171,
          "taker_buy_base": 46733.498,
          "taker_buy_quote": 7233905.72195
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 155.12,
          "high": 157.07,
          "low": 155.08,
          "close": 155.83,
          "volume": 120152.439,
          "close_time": 1749499199999,
          "quote_volume": 18778735.31239,
          "trades": 20435,
          "taker_buy_base": 74487.484,
          "taker_buy_quote": 11644978.46679
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 155.84,
          "high": 161.81,
          "low": 155.83,
          "close": 161.24,
          "volume": 124561.612,
          "close_time": 1749513599999,
          "quote_volume": 19837762.91552,
          "trades": 28489,
          "taker_buy_base": 71523.766,
          "taker_buy_quote": 11394431.04597
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 161.23,
          "high": 161.89,
          "low": 158.8,
          "close": 159.24,
          "volume": 57272.109,
          "close_time": 1749527999999,
          "quote_volume": 9190153.8827,
          "trades": 16935,
          "taker_buy_base": 26444.91,
          "taker_buy_quote": 4244441.14186
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 159.25,
          "high": 159.68,
          "low": 157.49,
          "close": 158.55,
          "volume": 52076.627,
          "close_time": 1749542399999,
          "quote_volume": 8253323.70029,
          "trades": 14640,
          "taker_buy_base": 26374.243,
          "taker_buy_quote": 4180114.62107
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 158.56,
          "high": 161.57,
          "low": 157.21,
          "close": 160.91,
          "volume": 120211.383,
          "close_time": 1749556799999,
          "quote_volume": 19145937.81074,
          "trades": 21725,
          "taker_buy_base": 66988.201,
          "taker_buy_quote": 10670673.6633
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 160.9,
          "high": 162.02,
          "low": 156.39,
          "close": 158.12,
          "volume": 160626.039,
          "close_time": 1749571199999,
          "quote_volume": 25547535.17684,
          "trades": 43999,
          "taker_buy_base": 76007.658,
          "taker_buy_quote": 12099470.79335
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 158.12,
          "high": 165.55,
          "low": 157.17,
          "close": 163.65,
          "volume": 256047.861,
          "close_time": 1749585599999,
          "quote_volume": 41671336.34788,
          "trades": 51293,
          "taker_buy_base": 131197.025,
          "taker_buy_quote": 21346728.88865
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 163.65,
          "high": 165.7,
          "low": 162.93,
          "close": 165.14,
          "volume": 135149.415,
          "close_time": 1749599999999,
          "quote_volume": 22221534.22719,
          "trades": 32453,
          "taker_buy_base": 77602.2,
          "taker_buy_quote": 12763690.53518
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 165.15,
          "high": 167.46,
          "low": 163.47,
          "close": 166.7,
          "volume": 129454.298,
          "close_time": 1749614399999,
          "quote_volume": 21390085.08963,
          "trades": 36903,
          "taker_buy_base": 69293.35,
          "taker_buy_quote": 11458113.53453
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 166.71,
          "high": 167.16,
          "low": 164.39,
          "close": 166.68,
          "volume": 80553.905,
          "close_time": 1749628799999,
          "quote_volume": 13355433.27337,
          "trades": 23057,
          "taker_buy_base": 47052.863,
          "taker_buy_quote": 7803106.60429
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 166.67,
          "high": 167.23,
          "low": 163.99,
          "close": 164.52,
          "volume": 88024.192,
          "close_time": 1749643199999,
          "quote_volume": 14580211.30727,
          "trades": 22725,
          "taker_buy_base": 39746.835,
          "taker_buy_quote": 6586548.03368
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 164.53,
          "high": 168.39,
          "low": 163.74,
          "close": 167.32,
          "volume": 201661.869,
          "close_time": 1749657599999,
          "quote_volume": 33556606.32892,
          "trades": 44915,
          "taker_buy_base": 109184.63,
          "taker_buy_quote": 18167813.04505
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 167.3,
          "high": 167.51,
          "low": 162.46,
          "close": 162.71,
          "volume": 163472.469,
          "close_time": 1749671999999,
          "quote_volume": 26901613.41001,
          "trades": 32113,
          "taker_buy_base": 74908.041,
          "taker_buy_quote": 12329599.67607
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 162.7,
          "high": 163.93,
          "low": 159.27,
          "close": 161.05,
          "volume": 125455.491,
          "close_time": 1749686399999,
          "quote_volume": 20230876.71324,
          "trades": 28598,
          "taker_buy_base": 57486.972,
          "taker_buy_quote": 9274464.51698
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 161.05,
          "high": 161.35,
          "low": 159.31,
          "close": 159.89,
          "volume": 68949.688,
          "close_time": 1749700799999,
          "quote_volume": 11049814.51755,
          "trades": 19510,
          "taker_buy_base": 31220.108,
          "taker_buy_quote": 5004422.55905
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 159.9,
          "high": 160.59,
          "low": 158.29,
          "close": 158.81,
          "volume": 50959.365,
          "close_time": 1749715199999,
          "quote_volume": 8122527.26448,
          "trades": 15331,
          "taker_buy_base": 24504.306,
          "taker_buy_quote": 3906814.16364
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 158.8,
          "high": 159.97,
          "low": 157.47,
          "close": 157.76,
          "volume": 71771.969,
          "close_time": 1749729599999,
          "quote_volume": 11389263.91787,
          "trades": 16474,
          "taker_buy_base": 31685.216,
          "taker_buy_quote": 5030390.29107
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 157.77,
          "high": 160.69,
          "low": 156.5,
          "close": 157.07,
          "volume": 167646.066,
          "close_time": 1749743999999,
          "quote_volume": 26498252.18932,
          "trades": 28758,
          "taker_buy_base": 60124.263,
          "taker_buy_quote": 9530957.93854
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 157.06,
          "high": 160.54,
          "low": 154.56,
          "close": 154.91,
          "volume": 114138.412,
          "close_time": 1749758399999,
          "quote_volume": 18020118.15174,
          "trades": 31036,
          "taker_buy_base": 50144.631,
          "taker_buy_quote": 7920242.997
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 154.89,
          "high": 155.51,
          "low": 152.13,
          "close": 152.38,
          "volume": 138546.775,
          "close_time": 1749772799999,
          "quote_volume": 21234372.99567,
          "trades": 30093,
          "taker_buy_base": 58602.432,
          "taker_buy_quote": 8984929.00443
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 152.38,
          "high": 152.66,
          "low": 140.96,
          "close": 144.87,
          "volume": 566557.826,
          "close_time": 1749787199999,
          "quote_volume": 82263743.07096,
          "trades": 97251,
          "taker_buy_base": 243668.101,
          "taker_buy_quote": 35355309.60437
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 144.88,
          "high": 145.54,
          "low": 142.7,
          "close": 145.07,
          "volume": 147340.394,
          "close_time": 1749801599999,
          "quote_volume": 21245211.84822,
          "trades": 28948,
          "taker_buy_base": 67362.852,
          "taker_buy_quote": 9716709.92522
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 145.09,
          "high": 146.75,
          "low": 143.73,
          "close": 145.53,
          "volume": 163773.552,
          "close_time": 1749815999999,
          "quote_volume": 23763936.46211,
          "trades": 31267,
          "taker_buy_base": 80183.695,
          "taker_buy_quote": 11634647.18732
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 145.54,
          "high": 147.86,
          "low": 144.02,
          "close": 147.25,
          "volume": 211166.256,
          "close_time": 1749830399999,
          "quote_volume": 30815254.31478,
          "trades": 36628,
          "taker_buy_base": 103323.078,
          "taker_buy_quote": 15081934.75124
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 147.26,
          "high": 148.62,
          "low": 144.39,
          "close": 145.23,
          "volume": 191960.071,
          "close_time": 1749844799999,
          "quote_volume": 28034293.44852,
          "trades": 32252,
          "taker_buy_base": 90954.998,
          "taker_buy_quote": 13285783.51015
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 145.25,
          "high": 149.0,
          "low": 144.82,
          "close": 148.68,
          "volume": 87847.434,
          "close_time": 1749859199999,
          "quote_volume": 12914102.87253,
          "trades": 18880,
          "taker_buy_base": 48602.091,
          "taker_buy_quote": 7146229.92278
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 148.68,
          "high": 148.8,
          "low": 146.51,
          "close": 146.79,
          "volume": 36398.162,
          "close_time": 1749873599999,
          "quote_volume": 5372538.41832,
          "trades": 11200,
          "taker_buy_base": 18267.713,
          "taker_buy_quote": 2694964.3683
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 146.79,
          "high": 147.22,
          "low": 145.61,
          "close": 146.26,
          "volume": 50810.383,
          "close_time": 1749887999999,
          "quote_volume": 7453949.41291,
          "trades": 9920,
          "taker_buy_base": 17599.262,
          "taker_buy_quote": 2580193.42455
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 146.25,
          "high": 146.3,
          "low": 145.01,
          "close": 145.91,
          "volume": 29760.415,
          "close_time": 1749902399999,
          "quote_volume": 4333533.68573,
          "trades": 8938,
          "taker_buy_base": 13434.595,
          "taker_buy_quote": 1956260.147
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 145.91,
          "high": 146.02,
          "low": 143.86,
          "close": 144.62,
          "volume": 40454.065,
          "close_time": 1749916799999,
          "quote_volume": 5865268.36842,
          "trades": 12656,
          "taker_buy_base": 17105.234,
          "taker_buy_quote": 2481890.98637
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 144.62,
          "high": 145.19,
          "low": 143.02,
          "close": 143.58,
          "volume": 67300.564,
          "close_time": 1749931199999,
          "quote_volume": 9688745.72694,
          "trades": 17127,
          "taker_buy_base": 31607.409,
          "taker_buy_quote": 4551986.52309
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 143.58,
          "high": 145.09,
          "low": 142.04,
          "close": 144.71,
          "volume": 48665.297,
          "close_time": 1749945599999,
          "quote_volume": 6984075.93596,
          "trades": 15092,
          "taker_buy_base": 21458.503,
          "taker_buy_quote": 3081795.84438
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 144.73,
          "high": 146.14,
          "low": 144.66,
          "close": 145.84,
          "volume": 48424.541,
          "close_time": 1749959999999,
          "quote_volume": 7047250.44842,
          "trades": 10044,
          "taker_buy_base": 21273.273,
          "taker_buy_quote": 3094890.44153
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 145.83,
          "high": 148.17,
          "low": 145.77,
          "close": 145.96,
          "volume": 67366.369,
          "close_time": 1749974399999,
          "quote_volume": 9889676.51458,
          "trades": 13435,
          "taker_buy_base": 33937.361,
          "taker_buy_quote": 4983921.47919
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 145.96,
          "high": 146.77,
          "low": 144.29,
          "close": 146.41,
          "volume": 62606.083,
          "close_time": 1749988799999,
          "quote_volume": 9101469.94982,
          "trades": 14159,
          "taker_buy_base": 32259.973,
          "taker_buy_quote": 4692060.09176
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 146.42,
          "high": 153.02,
          "low": 146.21,
          "close": 150.86,
          "volume": 224695.863,
          "close_time": 1750003199999,
          "quote_volume": 33743953.63442,
          "trades": 37101,
          "taker_buy_base": 125616.229,
          "taker_buy_quote": 18861763.00677
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 150.87,
          "high": 153.58,
          "low": 150.22,
          "close": 152.25,
          "volume": 126354.162,
          "close_time": 1750017599999,
          "quote_volume": 19212104.68477,
          "trades": 23705,
          "taker_buy_base": 65211.678,
          "taker_buy_quote": 9916191.5096
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 152.27,
          "high": 153.04,
          "low": 148.19,
          "close": 152.98,
          "volume": 154967.119,
          "close_time": 1750031999999,
          "quote_volume": 23331458.50844,
          "trades": 29827,
          "taker_buy_base": 77439.655,
          "taker_buy_quote": 11662740.24386
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 153.03,
          "high": 157.41,
          "low": 151.05,
          "close": 155.62,
          "volume": 225911.983,
          "close_time": 1750046399999,
          "quote_volume": 34934291.02885,
          "trades": 40774,
          "taker_buy_base": 112118.631,
          "taker_buy_quote": 17339716.82708
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 155.64,
          "high": 158.0,
          "low": 155.54,
          "close": 157.31,
          "volume": 92176.269,
          "close_time": 1750060799999,
          "quote_volume": 14464674.78871,
          "trades": 24832,
          "taker_buy_base": 49793.88,
          "taker_buy_quote": 7813557.5447
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 157.33,
          "high": 157.52,
          "low": 154.82,
          "close": 156.49,
          "volume": 85029.465,
          "close_time": 1750075199999,
          "quote_volume": 13291828.1219,
          "trades": 17547,
          "taker_buy_base": 39590.92,
          "taker_buy_quote": 6189751.64071
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 156.49,
          "high": 157.84,
          "low": 154.72,
          "close": 156.65,
          "volume": 117422.695,
          "close_time": 1750089599999,
          "quote_volume": 18352158.45942,
          "trades": 30942,
          "taker_buy_base": 57450.726,
          "taker_buy_quote": 8979799.54952
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 156.66,
          "high": 158.8,
          "low": 156.42,
          "close": 157.88,
          "volume": 69199.259,
          "close_time": 1750103999999,
          "quote_volume": 10917630.76281,
          "trades": 22416,
          "taker_buy_base": 35964.356,
          "taker_buy_quote": 5675594.99471
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 157.88,
          "high": 157.94,
          "low": 150.38,
          "close": 150.81,
          "volume": 216376.63,
          "close_time": 1750118399999,
          "quote_volume": 33317484.09363,
          "trades": 39190,
          "taker_buy_base": 98754.494,
          "taker_buy_quote": 15202991.1064
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 150.81,
          "high": 154.03,
          "low": 147.57,
          "close": 153.41,
          "volume": 244435.618,
          "close_time": 1750132799999,
          "quote_volume": 36881999.63587,
          "trades": 51768,
          "taker_buy_base": 123037.508,
          "taker_buy_quote": 18573775.20952
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 153.4,
          "high": 154.38,
          "low": 152.44,
          "close": 152.72,
          "volume": 128097.628,
          "close_time": 1750147199999,
          "quote_volume": 19625713.50656,
          "trades": 22718,
          "taker_buy_base": 57398.007,
          "taker_buy_quote": 8795112.30682
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 152.71,
          "high": 152.94,
          "low": 150.22,
          "close": 150.57,
          "volume": 106665.137,
          "close_time": 1750161599999,
          "quote_volume": 16148366.63719,
          "trades": 19513,
          "taker_buy_base": 52312.694,
          "taker_buy_quote": 7919322.94428
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 150.57,
          "high": 151.45,
          "low": 146.57,
          "close": 147.65,
          "volume": 209470.829,
          "close_time": 1750175999999,
          "quote_volume": 31213712.35612,
          "trades": 39903,
          "taker_buy_base": 105059.476,
          "taker_buy_quote": 15660935.4294
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 147.67,
          "high": 150.45,
          "low": 145.64,
          "close": 148.93,
          "volume": 288219.494,
          "close_time": 1750190399999,
          "quote_volume": 42504019.77449,
          "trades": 48115,
          "taker_buy_base": 142257.39,
          "taker_buy_quote": 20982183.27793
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 148.93,
          "high": 149.3,
          "low": 146.3,
          "close": 147.61,
          "volume": 107566.306,
          "close_time": 1750204799999,
          "quote_volume": 15926313.88383,
          "trades": 28695,
          "taker_buy_base": 50370.111,
          "taker_buy_quote": 7459336.52242
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 147.62,
          "high": 149.14,
          "low": 146.59,
          "close": 148.41,
          "volume": 56330.768,
          "close_time": 1750219199999,
          "quote_volume": 8335935.08422,
          "trades": 22796,
          "taker_buy_base": 28424.117,
          "taker_buy_quote": 4206445.88101
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 148.41,
          "high": 149.33,
          "low": 146.91,
          "close": 148.03,
          "volume": 48047.336,
          "close_time": 1750233599999,
          "quote_volume": 7118289.60076,
          "trades": 18389,
          "taker_buy_base": 20727.152,
          "taker_buy_quote": 3071490.43717
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 148.03,
          "high": 148.6,
          "low": 145.37,
          "close": 146.56,
          "volume": 69090.254,
          "close_time": 1750247999999,
          "quote_volume": 10150114.42447,
          "trades": 18650,
          "taker_buy_base": 31900.685,
          "taker_buy_quote": 4685834.31819
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 146.52,
          "high": 146.81,
          "low": 143.81,
          "close": 145.8,
          "volume": 140437.149,
          "close_time": 1750262399999,
          "quote_volume": 20433828.59346,
          "trades": 34622,
          "taker_buy_base": 68888.345,
          "taker_buy_quote": 10027360.07898
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 145.76,
          "high": 146.55,
          "low": 143.66,
          "close": 144.75,
          "volume": 131067.661,
          "close_time": 1750276799999,
          "quote_volume": 19016216.83949,
          "trades": 35495,
          "taker_buy_base": 63244.315,
          "taker_buy_quote": 9177983.77557
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 144.76,
          "high": 147.96,
          "low": 144.13,
          "close": 146.4,
          "volume": 78468.152,
          "close_time": 1750291199999,
          "quote_volume": 11519733.04758,
          "trades": 19830,
          "taker_buy_base": 42207.166,
          "taker_buy_quote": 6196096.47437
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 146.4,
          "high": 147.97,
          "low": 145.03,
          "close": 146.63,
          "volume": 58465.832,
          "close_time": 1750305599999,
          "quote_volume": 8558559.81985,
          "trades": 16246,
          "taker_buy_base": 28843.539,
          "taker_buy_quote": 4221534.01918
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 146.64,
          "high": 147.21,
          "low": 145.05,
          "close": 145.12,
          "volume": 43143.254,
          "close_time": 1750319999999,
          "quote_volume": 6299557.13283,
          "trades": 11338,
          "taker_buy_base": 20958.877,
          "taker_buy_quote": 3060552.29465
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 145.13,
          "high": 146.53,
          "low": 144.88,
          "close": 145.12,
          "volume": 38451.94,
          "close_time": 1750334399999,
          "quote_volume": 5603204.35608,
          "trades": 10223,
          "taker_buy_base": 17265.352,
          "taker_buy_quote": 2516463.30664
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 145.14,
          "high": 145.54,
          "low": 142.96,
          "close": 143.19,
          "volume": 72946.411,
          "close_time": 1750348799999,
          "quote_volume": 10520567.25437,
          "trades": 16756,
          "taker_buy_base": 37938.152,
          "taker_buy_quote": 5475536.29882
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 143.18,
          "high": 146.07,
          "low": 143.15,
          "close": 145.52,
          "volume": 61697.787,
          "close_time": 1750363199999,
          "quote_volume": 8936287.28281,
          "trades": 16475,
          "taker_buy_base": 32001.205,
          "taker_buy_quote": 4636602.91407
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 145.53,
          "high": 147.49,
          "low": 145.07,
          "close": 147.07,
          "volume": 41546.631,
          "close_time": 1750377599999,
          "quote_volume": 6079757.84348,
          "trades": 13114,
          "taker_buy_base": 23195.795,
          "taker_buy_quote": 3394827.13088
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 147.07,
          "high": 147.56,
          "low": 145.43,
          "close": 145.46,
          "volume": 31249.491,
          "close_time": 1750391999999,
          "quote_volume": 4575316.36676,
          "trades": 14639,
          "taker_buy_base": 14341.516,
          "taker_buy_quote": 2100541.0588
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 145.47,
          "high": 147.81,
          "low": 144.32,
          "close": 147.47,
          "volume": 54540.667,
          "close_time": 1750406399999,
          "quote_volume": 7955386.72502,
          "trades": 19422,
          "taker_buy_base": 27374.378,
          "taker_buy_quote": 3993583.10249
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 147.48,
          "high": 148.84,
          "low": 146.95,
          "close": 148.19,
          "volume": 68363.707,
          "close_time": 1750420799999,
          "quote_volume": 10115264.44618,
          "trades": 23056,
          "taker_buy_base": 36958.791,
          "taker_buy_quote": 5470011.38557
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 148.19,
          "high": 148.38,
          "low": 142.38,
          "close": 142.89,
          "volume": 149210.778,
          "close_time": 1750435199999,
          "quote_volume": 21667508.66139,
          "trades": 33614,
          "taker_buy_base": 69013.265,
          "taker_buy_quote": 10024356.964
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 142.89,
          "high": 143.02,
          "low": 135.68,
          "close": 139.83,
          "volume": 427386.756,
          "close_time": 1750449599999,
          "quote_volume": 59258085.45895,
          "trades": 66057,
          "taker_buy_base": 207323.845,
          "taker_buy_quote": 28742230.02707
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 139.83,
          "high": 141.75,
          "low": 138.69,
          "close": 140.12,
          "volume": 86955.216,
          "close_time": 1750463999999,
          "quote_volume": 12207277.69281,
          "trades": 23962,
          "taker_buy_base": 40218.957,
          "taker_buy_quote": 5647177.52974
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 140.12,
          "high": 141.39,
          "low": 139.56,
          "close": 140.78,
          "volume": 41149.185,
          "close_time": 1750478399999,
          "quote_volume": 5783566.4447,
          "trades": 15262,
          "taker_buy_base": 20815.723,
          "taker_buy_quote": 2926208.46351
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 140.78,
          "high": 140.99,
          "low": 139.9,
          "close": 140.64,
          "volume": 19922.835,
          "close_time": 1750492799999,
          "quote_volume": 2796093.72102,
          "trades": 7177,
          "taker_buy_base": 9147.847,
          "taker_buy_quote": 1283903.26234
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 140.66,
          "high": 142.62,
          "low": 140.33,
          "close": 142.09,
          "volume": 38730.179,
          "close_time": 1750507199999,
          "quote_volume": 5490993.19128,
          "trades": 9851,
          "taker_buy_base": 19849.511,
          "taker_buy_quote": 2815065.22636
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 142.08,
          "high": 142.49,
          "low": 139.18,
          "close": 140.34,
          "volume": 50042.495,
          "close_time": 1750521599999,
          "quote_volume": 7045638.05074,
          "trades": 13262,
          "taker_buy_base": 23177.205,
          "taker_buy_quote": 3263355.08134
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 140.33,
          "high": 141.08,
          "low": 137.25,
          "close": 137.32,
          "volume": 64103.824,
          "close_time": 1750535999999,
          "quote_volume": 8892889.21,
          "trades": 18711,
          "taker_buy_base": 27553.255,
          "taker_buy_quote": 3822886.5841
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 137.32,
          "high": 138.91,
          "low": 130.88,
          "close": 135.45,
          "volume": 314503.241,
          "close_time": 1750550399999,
          "quote_volume": 42219357.3866,
          "trades": 47132,
          "taker_buy_base": 145171.555,
          "taker_buy_quote": 19490090.57866
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 135.48,
          "high": 137.65,
          "low": 133.27,
          "close": 135.16,
          "volume": 154288.873,
          "close_time": 1750564799999,
          "quote_volume": 20893927.30198,
          "trades": 32066,
          "taker_buy_base": 74327.8,
          "taker_buy_quote": 10070885.55123
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 135.18,
          "high": 136.54,
          "low": 134.67,
          "close": 134.85,
          "volume": 45663.869,
          "close_time": 1750579199999,
          "quote_volume": 6200689.05948,
          "trades": 13573,
          "taker_buy_base": 23574.358,
          "taker_buy_quote": 3201578.91934
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 134.87,
          "high": 135.4,
          "low": 132.0,
          "close": 133.29,
          "volume": 78663.147,
          "close_time": 1750593599999,
          "quote_volume": 10508635.72775,
          "trades": 19933,
          "taker_buy_base": 36844.461,
          "taker_buy_quote": 4922380.44002
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 133.31,
          "high": 133.92,
          "low": 126.56,
          "close": 128.6,
          "volume": 386065.633,
          "close_time": 1750607999999,
          "quote_volume": 49738457.13385,
          "trades": 66862,
          "taker_buy_base": 181829.701,
          "taker_buy_quote": 23432967.09124
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 128.57,
          "high": 131.5,
          "low": 128.31,
          "close": 129.11,
          "volume": 127164.153,
          "close_time": 1750622399999,
          "quote_volume": 16490770.95337,
          "trades": 25520,
          "taker_buy_base": 67336.307,
          "taker_buy_quote": 8734401.06989
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 129.11,
          "high": 132.62,
          "low": 126.0,
          "close": 131.76,
          "volume": 254437.33,
          "close_time": 1750636799999,
          "quote_volume": 32980293.8072,
          "trades": 38552,
          "taker_buy_base": 132447.812,
          "taker_buy_quote": 17165482.55534
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 131.75,
          "high": 133.57,
          "low": 131.57,
          "close": 132.71,
          "volume": 52951.349,
          "close_time": 1750651199999,
          "quote_volume": 7022356.79124,
          "trades": 12742,
          "taker_buy_base": 26307.557,
          "taker_buy_quote": 3489987.5327
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 132.73,
          "high": 135.06,
          "low": 132.41,
          "close": 134.43,
          "volume": 94794.31,
          "close_time": 1750665599999,
          "quote_volume": 12714377.96189,
          "trades": 14808,
          "taker_buy_base": 48329.18,
          "taker_buy_quote": 6483175.29256
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 134.44,
          "high": 134.94,
          "low": 133.29,
          "close": 134.16,
          "volume": 78031.056,
          "close_time": 1750679999999,
          "quote_volume": 10456214.74037,
          "trades": 11850,
          "taker_buy_base": 40337.664,
          "taker_buy_quote": 5404997.24253
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 134.16,
          "high": 137.53,
          "low": 132.92,
          "close": 133.49,
          "volume": 225283.663,
          "close_time": 1750694399999,
          "quote_volume": 30509727.78847,
          "trades": 35776,
          "taker_buy_base": 115799.766,
          "taker_buy_quote": 15691086.03859
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 133.49,
          "high": 140.36,
          "low": 130.73,
          "close": 139.89,
          "volume": 371876.65,
          "close_time": 1750708799999,
          "quote_volume": 50573132.57951,
          "trades": 52737,
          "taker_buy_base": 191094.571,
          "taker_buy_quote": 26003538.12621
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 139.91,
          "high": 147.01,
          "low": 139.32,
          "close": 144.61,
          "volume": 320480.724,
          "close_time": 1750723199999,
          "quote_volume": 46050817.08396,
          "trades": 53973,
          "taker_buy_base": 165748.889,
          "taker_buy_quote": 23823974.68389
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 144.61,
          "high": 144.86,
          "low": 142.41,
          "close": 143.35,
          "volume": 88823.411,
          "close_time": 1750737599999,
          "quote_volume": 12749818.35404,
          "trades": 25404,
          "taker_buy_base": 42619.357,
          "taker_buy_quote": 6117285.57888
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 143.34,
          "high": 146.87,
          "low": 142.96,
          "close": 144.1,
          "volume": 84264.975,
          "close_time": 1750751999999,
          "quote_volume": 12222523.39355,
          "trades": 21752,
          "taker_buy_base": 41387.13,
          "taker_buy_quote": 6007295.75597
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 144.1,
          "high": 145.9,
          "low": 143.1,
          "close": 144.64,
          "volume": 88085.432,
          "close_time": 1750766399999,
          "quote_volume": 12706586.87547,
          "trades": 20086,
          "taker_buy_base": 39436.34,
          "taker_buy_quote": 5689581.02368
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 144.64,
          "high": 145.77,
          "low": 143.5,
          "close": 144.37,
          "volume": 101451.856,
          "close_time": 1750780799999,
          "quote_volume": 14668108.9839,
          "trades": 22434,
          "taker_buy_base": 52055.234,
          "taker_buy_quote": 7530182.64669
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 144.38,
          "high": 146.71,
          "low": 142.92,
          "close": 143.67,
          "volume": 88447.341,
          "close_time": 1750795199999,
          "quote_volume": 12801302.71259,
          "trades": 21563,
          "taker_buy_base": 44742.461,
          "taker_buy_quote": 6476855.41228
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 143.67,
          "high": 146.0,
          "low": 143.25,
          "close": 145.97,
          "volume": 36638.966,
          "close_time": 1750809599999,
          "quote_volume": 5308953.77332,
          "trades": 12134,
          "taker_buy_base": 21353.087,
          "taker_buy_quote": 3095035.92082
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 145.97,
          "high": 146.99,
          "low": 145.1,
          "close": 145.59,
          "volume": 45558.598,
          "close_time": 1750823999999,
          "quote_volume": 6654470.1624,
          "trades": 19557,
          "taker_buy_base": 21340.201,
          "taker_buy_quote": 3117670.50146
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 145.61,
          "high": 148.61,
          "low": 144.96,
          "close": 147.11,
          "volume": 61388.236,
          "close_time": 1750838399999,
          "quote_volume": 8989994.39748,
          "trades": 15184,
          "taker_buy_base": 37069.257,
          "taker_buy_quote": 5431794.63387
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 147.09,
          "high": 147.2,
          "low": 145.1,
          "close": 146.33,
          "volume": 69701.386,
          "close_time": 1750852799999,
          "quote_volume": 10173187.62493,
          "trades": 16460,
          "taker_buy_base": 32358.382,
          "taker_buy_quote": 4722940.89815
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 146.35,
          "high": 148.03,
          "low": 143.18,
          "close": 143.77,
          "volume": 130024.361,
          "close_time": 1750867199999,
          "quote_volume": 18954379.28633,
          "trades": 31834,
          "taker_buy_base": 62029.536,
          "taker_buy_quote": 9048953.56782
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 143.76,
          "high": 144.82,
          "low": 142.88,
          "close": 144.78,
          "volume": 77831.731,
          "close_time": 1750881599999,
          "quote_volume": 11194460.84542,
          "trades": 17140,
          "taker_buy_base": 39299.382,
          "taker_buy_quote": 5653811.46515
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 144.77,
          "high": 145.69,
          "low": 142.33,
          "close": 143.63,
          "volume": 41133.257,
          "close_time": 1750895999999,
          "quote_volume": 5925749.05062,
          "trades": 13147,
          "taker_buy_base": 20761.909,
          "taker_buy_quote": 2993477.44781
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 143.64,
          "high": 148.06,
          "low": 143.48,
          "close": 145.96,
          "volume": 72852.682,
          "close_time": 1750910399999,
          "quote_volume": 10636307.20949,
          "trades": 20561,
          "taker_buy_base": 35776.587,
          "taker_buy_quote": 5226021.83617
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 146.0,
          "high": 146.15,
          "low": 144.09,
          "close": 145.26,
          "volume": 52348.008,
          "close_time": 1750924799999,
          "quote_volume": 7596347.17353,
          "trades": 12312,
          "taker_buy_base": 24294.876,
          "taker_buy_quote": 3526783.93743
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 145.26,
          "high": 145.9,
          "low": 143.2,
          "close": 143.7,
          "volume": 53577.56,
          "close_time": 1750939199999,
          "quote_volume": 7732312.75429,
          "trades": 12411,
          "taker_buy_base": 24182.835,
          "taker_buy_quote": 3489822.76087
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 143.72,
          "high": 144.03,
          "low": 141.47,
          "close": 143.06,
          "volume": 107538.908,
          "close_time": 1750953599999,
          "quote_volume": 15348043.07356,
          "trades": 28814,
          "taker_buy_base": 48043.193,
          "taker_buy_quote": 6858869.59057
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 143.07,
          "high": 143.32,
          "low": 140.86,
          "close": 142.35,
          "volume": 56319.85,
          "close_time": 1750967999999,
          "quote_volume": 8003233.98146,
          "trades": 15228,
          "taker_buy_base": 28019.475,
          "taker_buy_quote": 3982230.31573
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 142.34,
          "high": 144.04,
          "low": 138.68,
          "close": 139.11,
          "volume": 98223.248,
          "close_time": 1750982399999,
          "quote_volume": 13827347.71743,
          "trades": 22477,
          "taker_buy_base": 43293.573,
          "taker_buy_quote": 6101743.50268
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 139.12,
          "high": 141.64,
          "low": 137.19,
          "close": 141.44,
          "volume": 57792.36,
          "close_time": 1750996799999,
          "quote_volume": 8045690.3603,
          "trades": 15074,
          "taker_buy_base": 29003.371,
          "taker_buy_quote": 4042998.31635
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 141.41,
          "high": 142.29,
          "low": 140.26,
          "close": 140.42,
          "volume": 59103.616,
          "close_time": 1751011199999,
          "quote_volume": 8337510.13659,
          "trades": 12396,
          "taker_buy_base": 25951.71,
          "taker_buy_quote": 3663690.10172
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 140.43,
          "high": 142.86,
          "low": 140.43,
          "close": 142.19,
          "volume": 53773.318,
          "close_time": 1751025599999,
          "quote_volume": 7627263.89051,
          "trades": 12585,
          "taker_buy_base": 29556.925,
          "taker_buy_quote": 4193004.09715
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 142.2,
          "high": 143.9,
          "low": 141.21,
          "close": 143.53,
          "volume": 89907.537,
          "close_time": 1751039999999,
          "quote_volume": 12799786.72526,
          "trades": 24588,
          "taker_buy_base": 46471.742,
          "taker_buy_quote": 6619579.65023
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 143.54,
          "high": 144.95,
          "low": 140.16,
          "close": 141.84,
          "volume": 185838.757,
          "close_time": 1751054399999,
          "quote_volume": 26600541.97192,
          "trades": 27551,
          "taker_buy_base": 69157.463,
          "taker_buy_quote": 9880122.12479
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 141.83,
          "high": 143.41,
          "low": 141.7,
          "close": 142.17,
          "volume": 37508.703,
          "close_time": 1751068799999,
          "quote_volume": 5347969.93644,
          "trades": 11375,
          "taker_buy_base": 18250.03,
          "taker_buy_quote": 2601899.92476
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 142.17,
          "high": 143.61,
          "low": 141.21,
          "close": 143.47,
          "volume": 49241.062,
          "close_time": 1751083199999,
          "quote_volume": 7019379.28677,
          "trades": 12888,
          "taker_buy_base": 31230.08,
          "taker_buy_quote": 4454449.07527
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 143.47,
          "high": 146.86,
          "low": 143.15,
          "close": 146.63,
          "volume": 69278.223,
          "close_time": 1751097599999,
          "quote_volume": 10026136.04355,
          "trades": 14942,
          "taker_buy_base": 38562.401,
          "taker_buy_quote": 5580363.93531
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 146.64,
          "high": 147.62,
          "low": 145.69,
          "close": 147.2,
          "volume": 66475.481,
          "close_time": 1751111999999,
          "quote_volume": 9766794.32843,
          "trades": 15626,
          "taker_buy_base": 35399.34,
          "taker_buy_quote": 5202190.5685
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 147.21,
          "high": 148.73,
          "low": 145.93,
          "close": 148.22,
          "volume": 54594.218,
          "close_time": 1751126399999,
          "quote_volume": 8036406.14349,
          "trades": 13181,
          "taker_buy_base": 28709.055,
          "taker_buy_quote": 4227639.23964
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 148.22,
          "high": 152.76,
          "low": 148.14,
          "close": 150.73,
          "volume": 159818.983,
          "close_time": 1751140799999,
          "quote_volume": 24008449.1306,
          "trades": 32786,
          "taker_buy_base": 90086.071,
          "taker_buy_quote": 13523289.79319
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 150.73,
          "high": 151.44,
          "low": 150.11,
          "close": 150.79,
          "volume": 38247.89,
          "close_time": 1751155199999,
          "quote_volume": 5765028.24632,
          "trades": 9337,
          "taker_buy_base": 18147.624,
          "taker_buy_quote": 2736239.14548
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 150.8,
          "high": 151.16,
          "low": 149.48,
          "close": 149.55,
          "volume": 35025.813,
          "close_time": 1751169599999,
          "quote_volume": 5262247.81163,
          "trades": 8981,
          "taker_buy_base": 18371.612,
          "taker_buy_quote": 2761370.03421
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 149.55,
          "high": 150.39,
          "low": 149.43,
          "close": 150.39,
          "volume": 23683.623,
          "close_time": 1751183999999,
          "quote_volume": 3550986.44679,
          "trades": 6098,
          "taker_buy_base": 13848.016,
          "taker_buy_quote": 2076623.89801
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 150.4,
          "high": 152.3,
          "low": 150.02,
          "close": 151.76,
          "volume": 70342.643,
          "close_time": 1751198399999,
          "quote_volume": 10643323.7468,
          "trades": 13755,
          "taker_buy_base": 37924.309,
          "taker_buy_quote": 5736035.06159
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 151.72,
          "high": 152.59,
          "low": 150.78,
          "close": 150.82,
          "volume": 59236.648,
          "close_time": 1751212799999,
          "quote_volume": 8981869.02365,
          "trades": 14036,
          "taker_buy_base": 29717.341,
          "taker_buy_quote": 4507824.89805
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 150.82,
          "high": 152.26,
          "low": 149.76,
          "close": 151.21,
          "volume": 41700.67,
          "close_time": 1751227199999,
          "quote_volume": 6294864.55626,
          "trades": 11573,
          "taker_buy_base": 18954.903,
          "taker_buy_quote": 2864025.10557
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 151.2,
          "high": 154.8,
          "low": 150.37,
          "close": 153.36,
          "volume": 112078.545,
          "close_time": 1751241599999,
          "quote_volume": 17161542.82151,
          "trades": 23631,
          "taker_buy_base": 59539.276,
          "taker_buy_quote": 9116205.18891
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 153.36,
          "high": 154.12,
          "low": 151.34,
          "close": 151.84,
          "volume": 68090.964,
          "close_time": 1751255999999,
          "quote_volume": 10392160.49538,
          "trades": 14940,
          "taker_buy_base": 32789.801,
          "taker_buy_quote": 5006184.1371
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 151.83,
          "high": 152.07,
          "low": 149.75,
          "close": 150.69,
          "volume": 59315.724,
          "close_time": 1751270399999,
          "quote_volume": 8947945.44887,
          "trades": 12555,
          "taker_buy_base": 29605.671,
          "taker_buy_quote": 4466607.11737
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 150.7,
          "high": 151.11,
          "low": 149.48,
          "close": 150.41,
          "volume": 52420.834,
          "close_time": 1751284799999,
          "quote_volume": 7876650.53511,
          "trades": 12011,
          "taker_buy_base": 25987.085,
          "taker_buy_quote": 3906434.63665
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 150.4,
          "high": 160.0,
          "low": 149.78,
          "close": 157.87,
          "volume": 392166.714,
          "close_time": 1751299199999,
          "quote_volume": 60932388.12259,
          "trades": 66468,
          "taker_buy_base": 209084.301,
          "taker_buy_quote": 32510085.89269
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 157.89,
          "high": 158.5,
          "low": 155.34,
          "close": 157.81,
          "volume": 177864.531,
          "close_time": 1751313599999,
          "quote_volume": 27927791.92407,
          "trades": 34972,
          "taker_buy_base": 92794.5,
          "taker_buy_quote": 14575571.00015
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 157.81,
          "high": 157.83,
          "low": 154.56,
          "close": 154.87,
          "volume": 90175.117,
          "close_time": 1751327999999,
          "quote_volume": 14080919.61852,
          "trades": 21346,
          "taker_buy_base": 42833.106,
          "taker_buy_quote": 6691953.46236
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 154.87,
          "high": 155.68,
          "low": 153.21,
          "close": 153.97,
          "volume": 45464.939,
          "close_time": 1751342399999,
          "quote_volume": 7019116.30851,
          "trades": 14794,
          "taker_buy_base": 22850.753,
          "taker_buy_quote": 3528880.14906
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 153.97,
          "high": 153.97,
          "low": 148.9,
          "close": 150.12,
          "volume": 98111.271,
          "close_time": 1751356799999,
          "quote_volume": 14806494.81375,
          "trades": 22973,
          "taker_buy_base": 44175.558,
          "taker_buy_quote": 6663147.65797
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 150.1,
          "high": 150.1,
          "low": 148.21,
          "close": 148.88,
          "volume": 74648.003,
          "close_time": 1751371199999,
          "quote_volume": 11126848.96485,
          "trades": 15647,
          "taker_buy_base": 34681.743,
          "taker_buy_quote": 5170573.67687
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 148.88,
          "high": 149.35,
          "low": 146.27,
          "close": 147.28,
          "volume": 142927.306,
          "close_time": 1751385599999,
          "quote_volume": 21129822.8382,
          "trades": 29490,
          "taker_buy_base": 64280.194,
          "taker_buy_quote": 9507181.73704
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 147.28,
          "high": 148.5,
          "low": 145.32,
          "close": 145.49,
          "volume": 98419.6,
          "close_time": 1751399999999,
          "quote_volume": 14445669.50332,
          "trades": 20058,
          "taker_buy_base": 43832.936,
          "taker_buy_quote": 6439834.98951
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 145.49,
          "high": 147.05,
          "low": 144.86,
          "close": 146.9,
          "volume": 71989.722,
          "close_time": 1751414399999,
          "quote_volume": 10519355.19388,
          "trades": 13443,
          "taker_buy_base": 29557.794,
          "taker_buy_quote": 4322156.30606
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 146.9,
          "high": 149.27,
          "low": 145.86,
          "close": 148.89,
          "volume": 83395.745,
          "close_time": 1751428799999,
          "quote_volume": 12309708.20735,
          "trades": 21606,
          "taker_buy_base": 41627.88,
          "taker_buy_quote": 6150990.53534
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 148.9,
          "high": 149.96,
          "low": 148.35,
          "close": 149.15,
          "volume": 51505.194,
          "close_time": 1751443199999,
          "quote_volume": 7679810.53839,
          "trades": 10961,
          "taker_buy_base": 26951.301,
          "taker_buy_quote": 4018483.15396
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 149.16,
          "high": 150.02,
          "low": 148.44,
          "close": 148.67,
          "volume": 52889.151,
          "close_time": 1751457599999,
          "quote_volume": 7895689.94018,
          "trades": 18680,
          "taker_buy_base": 25654.891,
          "taker_buy_quote": 3830667.85142
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 148.67,
          "high": 151.66,
          "low": 147.16,
          "close": 151.39,
          "volume": 134005.996,
          "close_time": 1751471999999,
          "quote_volume": 20045112.93973,
          "trades": 36266,
          "taker_buy_base": 70271.526,
          "taker_buy_quote": 10513656.74276
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 151.39,
          "high": 153.7,
          "low": 150.4,
          "close": 153.1,
          "volume": 179984.188,
          "close_time": 1751486399999,
          "quote_volume": 27426105.20796,
          "trades": 39602,
          "taker_buy_base": 85523.234,
          "taker_buy_quote": 13036648.62518
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 153.11,
          "high": 154.55,
          "low": 152.02,
          "close": 152.35,
          "volume": 67969.9,
          "close_time": 1751500799999,
          "quote_volume": 10423529.19834,
          "trades": 18107,
          "taker_buy_base": 33684.273,
          "taker_buy_quote": 5166916.14068
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 152.35,
          "high": 154.07,
          "low": 151.86,
          "close": 153.47,
          "volume": 38896.627,
          "close_time": 1751515199999,
          "quote_volume": 5947446.03044,
          "trades": 16926,
          "taker_buy_base": 20392.001,
          "taker_buy_quote": 3118663.25047
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 153.46,
          "high": 156.0,
          "low": 153.29,
          "close": 155.68,
          "volume": 73194.937,
          "close_time": 1751529599999,
          "quote_volume": 11357929.51086,
          "trades": 22482,
          "taker_buy_base": 40775.447,
          "taker_buy_quote": 6326456.40357
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 155.67,
          "high": 156.41,
          "low": 154.19,
          "close": 154.58,
          "volume": 78114.663,
          "close_time": 1751543999999,
          "quote_volume": 12131653.44782,
          "trades": 14650,
          "taker_buy_base": 40020.283,
          "taker_buy_quote": 6216954.14491
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 154.57,
          "high": 155.3,
          "low": 149.93,
          "close": 150.22,
          "volume": 337706.345,
          "close_time": 1751558399999,
          "quote_volume": 51607181.08205,
          "trades": 52945,
          "taker_buy_base": 191921.118,
          "taker_buy_quote": 29326676.61007
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 150.22,
          "high": 152.11,
          "low": 149.93,
          "close": 151.88,
          "volume": 74088.205,
          "close_time": 1751572799999,
          "quote_volume": 11199114.70411,
          "trades": 15312,
          "taker_buy_base": 36097.641,
          "taker_buy_quote": 5454319.3382
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 151.88,
          "high": 153.3,
          "low": 151.88,
          "close": 152.4,
          "volume": 42811.423,
          "close_time": 1751587199999,
          "quote_volume": 6538825.1536,
          "trades": 9415,
          "taker_buy_base": 21184.162,
          "taker_buy_quote": 3235961.90007
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 152.41,
          "high": 153.22,
          "low": 150.97,
          "close": 151.75,
          "volume": 39562.29,
          "close_time": 1751601599999,
          "quote_volume": 6020046.63245,
          "trades": 10144,
          "taker_buy_base": 18399.74,
          "taker_buy_quote": 2800673.26519
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 151.76,
          "high": 153.94,
          "low": 150.33,
          "close": 150.51,
          "volume": 68827.423,
          "close_time": 1751615999999,
          "quote_volume": 10470162.79825,
          "trades": 19133,
          "taker_buy_base": 30379.182,
          "taker_buy_quote": 4625247.55613
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 150.52,
          "high": 151.03,
          "low": 149.05,
          "close": 150.25,
          "volume": 59113.5,
          "close_time": 1751630399999,
          "quote_volume": 8876130.44134,
          "trades": 14037,
          "taker_buy_base": 25728.825,
          "taker_buy_quote": 3864446.0944
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 150.27,
          "high": 151.29,
          "low": 146.36,
          "close": 146.65,
          "volume": 103941.785,
          "close_time": 1751644799999,
          "quote_volume": 15436312.18196,
          "trades": 30829,
          "taker_buy_base": 44934.119,
          "taker_buy_quote": 6677788.82012
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 146.62,
          "high": 147.07,
          "low": 145.27,
          "close": 146.74,
          "volume": 95928.304,
          "close_time": 1751659199999,
          "quote_volume": 14025952.67975,
          "trades": 26599,
          "taker_buy_base": 50569.031,
          "taker_buy_quote": 7395453.13506
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 146.75,
          "high": 148.4,
          "low": 146.41,
          "close": 147.73,
          "volume": 49741.422,
          "close_time": 1751673599999,
          "quote_volume": 7334195.13702,
          "trades": 13039,
          "taker_buy_base": 25410.628,
          "taker_buy_quote": 3745614.29407
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 147.73,
          "high": 148.49,
          "low": 147.25,
          "close": 147.8,
          "volume": 31452.73,
          "close_time": 1751687999999,
          "quote_volume": 4655325.29726,
          "trades": 8941,
          "taker_buy_base": 14018.094,
          "taker_buy_quote": 2075941.10737
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 147.82,
          "high": 148.57,
          "low": 146.77,
          "close": 147.9,
          "volume": 33095.432,
          "close_time": 1751702399999,
          "quote_volume": 4887018.33924,
          "trades": 14932,
          "taker_buy_base": 15284.337,
          "taker_buy_quote": 2257103.55912
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 147.89,
          "high": 148.59,
          "low": 146.85,
          "close": 148.22,
          "volume": 26591.681,
          "close_time": 1751716799999,
          "quote_volume": 3929108.27266,
          "trades": 13796,
          "taker_buy_base": 13648.302,
          "taker_buy_quote": 2016100.00865
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 148.24,
          "high": 148.73,
          "low": 147.11,
          "close": 147.19,
          "volume": 24318.209,
          "close_time": 1751731199999,
          "quote_volume": 3597985.88506,
          "trades": 8961,
          "taker_buy_base": 10598.916,
          "taker_buy_quote": 1568667.99782
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 147.18,
          "high": 147.32,
          "low": 145.94,
          "close": 146.95,
          "volume": 38104.859,
          "close_time": 1751745599999,
          "quote_volume": 5584963.4987,
          "trades": 11099,
          "taker_buy_base": 19513.535,
          "taker_buy_quote": 2860165.06481
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 146.93,
          "high": 148.05,
          "low": 146.52,
          "close": 147.6,
          "volume": 22501.136,
          "close_time": 1751759999999,
          "quote_volume": 3315559.62874,
          "trades": 6076,
          "taker_buy_base": 12045.104,
          "taker_buy_quote": 1775183.35195
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 147.6,
          "high": 147.7,
          "low": 146.89,
          "close": 147.39,
          "volume": 18470.142,
          "close_time": 1751774399999,
          "quote_volume": 2720770.22092,
          "trades": 5521,
          "taker_buy_base": 8759.136,
          "taker_buy_quote": 1290303.55393
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 147.39,
          "high": 148.55,
          "low": 147.13,
          "close": 147.93,
          "volume": 115070.897,
          "close_time": 1751788799999,
          "quote_volume": 17002273.2071,
          "trades": 8714,
          "taker_buy_base": 38028.895,
          "taker_buy_quote": 5616369.25426
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 147.94,
          "high": 148.08,
          "low": 146.82,
          "close": 148.02,
          "volume": 35874.702,
          "close_time": 1751803199999,
          "quote_volume": 5291563.89047,
          "trades": 7011,
          "taker_buy_base": 18269.239,
          "taker_buy_quote": 2695057.43079
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 148.03,
          "high": 152.14,
          "low": 147.9,
          "close": 151.56,
          "volume": 131581.822,
          "close_time": 1751817599999,
          "quote_volume": 19835567.52709,
          "trades": 25302,
          "taker_buy_base": 69228.896,
          "taker_buy_quote": 10437446.60358
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 151.57,
          "high": 153.25,
          "low": 150.7,
          "close": 151.32,
          "volume": 92315.789,
          "close_time": 1751831999999,
          "quote_volume": 14035171.00353,
          "trades": 17947,
          "taker_buy_base": 47882.341,
          "taker_buy_quote": 7280982.56864
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 151.32,
          "high": 153.92,
          "low": 151.28,
          "close": 151.89,
          "volume": 82222.114,
          "close_time": 1751846399999,
          "quote_volume": 12543606.44444,
          "trades": 18152,
          "taker_buy_base": 49056.373,
          "taker_buy_quote": 7483848.52606
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 151.9,
          "high": 152.92,
          "low": 150.29,
          "close": 151.9,
          "volume": 50096.688,
          "close_time": 1751860799999,
          "quote_volume": 7595416.03092,
          "trades": 13657,
          "taker_buy_base": 25568.416,
          "taker_buy_quote": 3876992.75539
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 151.91,
          "high": 152.49,
          "low": 150.89,
          "close": 152.4,
          "volume": 38563.236,
          "close_time": 1751875199999,
          "quote_volume": 5850540.20458,
          "trades": 8510,
          "taker_buy_base": 21968.911,
          "taker_buy_quote": 3333552.33936
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 152.4,
          "high": 153.62,
          "low": 151.68,
          "close": 152.8,
          "volume": 49532.195,
          "close_time": 1751889599999,
          "quote_volume": 7555711.13793,
          "trades": 11307,
          "taker_buy_base": 26742.988,
          "taker_buy_quote": 4080606.579
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 152.8,
          "high": 153.43,
          "low": 151.02,
          "close": 151.09,
          "volume": 107496.191,
          "close_time": 1751903999999,
          "quote_volume": 16345719.16152,
          "trades": 32133,
          "taker_buy_base": 51270.731,
          "taker_buy_quote": 7797191.84377
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 151.09,
          "high": 151.59,
          "low": 148.64,
          "close": 149.0,
          "volume": 245010.053,
          "close_time": 1751918399999,
          "quote_volume": 36758456.70773,
          "trades": 30937,
          "taker_buy_base": 151297.356,
          "taker_buy_quote": 22697299.17468
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 148.96,
          "high": 148.99,
          "low": 147.72,
          "close": 148.9,
          "volume": 73277.773,
          "close_time": 1751932799999,
          "quote_volume": 10874790.21417,
          "trades": 15840,
          "taker_buy_base": 35468.327,
          "taker_buy_quote": 5263910.66241
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 148.91,
          "high": 150.12,
          "low": 147.87,
          "close": 148.67,
          "volume": 75072.788,
          "close_time": 1751947199999,
          "quote_volume": 11187539.20505,
          "trades": 25703,
          "taker_buy_base": 35180.626,
          "taker_buy_quote": 5243318.00868
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 148.67,
          "high": 149.78,
          "low": 148.22,
          "close": 149.67,
          "volume": 38597.539,
          "close_time": 1751961599999,
          "quote_volume": 5755002.25716,
          "trades": 8396,
          "taker_buy_base": 18378.093,
          "taker_buy_quote": 2740566.32168
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 149.67,
          "high": 151.68,
          "low": 149.55,
          "close": 151.31,
          "volume": 49546.443,
          "close_time": 1751975999999,
          "quote_volume": 7467257.73787,
          "trades": 10761,
          "taker_buy_base": 24370.085,
          "taker_buy_quote": 3673926.08615
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 151.31,
          "high": 152.89,
          "low": 149.8,
          "close": 149.89,
          "volume": 88766.8,
          "close_time": 1751990399999,
          "quote_volume": 13451627.36852,
          "trades": 18773,
          "taker_buy_base": 39442.278,
          "taker_buy_quote": 5979356.83312
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 149.9,
          "high": 152.85,
          "low": 149.41,
          "close": 151.66,
          "volume": 144776.513,
          "close_time": 1752004799999,
          "quote_volume": 21923127.87456,
          "trades": 23130,
          "taker_buy_base": 78166.696,
          "taker_buy_quote": 11841905.91759
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 151.67,
          "high": 151.96,
          "low": 150.0,
          "close": 151.7,
          "volume": 229285.401,
          "close_time": 1752019199999,
          "quote_volume": 34537908.69754,
          "trades": 24271,
          "taker_buy_base": 107373.736,
          "taker_buy_quote": 16169788.93652
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 151.7,
          "high": 152.37,
          "low": 151.12,
          "close": 151.31,
          "volume": 38943.729,
          "close_time": 1752033599999,
          "quote_volume": 5906118.75883,
          "trades": 8874,
          "taker_buy_base": 18135.143,
          "taker_buy_quote": 2751108.88026
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 151.32,
          "high": 153.9,
          "low": 150.56,
          "close": 153.04,
          "volume": 75461.96,
          "close_time": 1752047999999,
          "quote_volume": 11521139.31514,
          "trades": 16728,
          "taker_buy_base": 35083.15,
          "taker_buy_quote": 5353436.38184
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 153.04,
          "high": 154.43,
          "low": 152.35,
          "close": 153.74,
          "volume": 59653.002,
          "close_time": 1752062399999,
          "quote_volume": 9142144.66652,
          "trades": 11256,
          "taker_buy_base": 27058.852,
          "taker_buy_quote": 4147547.73961
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 153.75,
          "high": 155.55,
          "low": 152.88,
          "close": 154.01,
          "volume": 110192.037,
          "close_time": 1752076799999,
          "quote_volume": 16983893.19912,
          "trades": 25959,
          "taker_buy_base": 57043.653,
          "taker_buy_quote": 8793744.27732
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 154.02,
          "high": 157.9,
          "low": 153.26,
          "close": 157.33,
          "volume": 142396.902,
          "close_time": 1752091199999,
          "quote_volume": 22115772.75577,
          "trades": 29901,
          "taker_buy_base": 74467.04,
          "taker_buy_quote": 11567998.76661
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 157.31,
          "high": 157.99,
          "low": 155.47,
          "close": 157.11,
          "volume": 97437.284,
          "close_time": 1752105599999,
          "quote_volume": 15291160.65791,
          "trades": 24049,
          "taker_buy_base": 46819.508,
          "taker_buy_quote": 7347988.75814
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 157.11,
          "high": 159.4,
          "low": 156.0,
          "close": 157.42,
          "volume": 57461.763,
          "close_time": 1752119999999,
          "quote_volume": 9072821.45269,
          "trades": 16438,
          "taker_buy_base": 28946.852,
          "taker_buy_quote": 4571959.38974
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 157.39,
          "high": 158.68,
          "low": 156.74,
          "close": 157.94,
          "volume": 52979.271,
          "close_time": 1752134399999,
          "quote_volume": 8354860.01918,
          "trades": 12063,
          "taker_buy_base": 29704.268,
          "taker_buy_quote": 4684720.90949
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 157.94,
          "high": 159.22,
          "low": 157.27,
          "close": 157.71,
          "volume": 55619.812,
          "close_time": 1752148799999,
          "quote_volume": 8796194.95875,
          "trades": 12229,
          "taker_buy_base": 29381.593,
          "taker_buy_quote": 4649115.15742
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 157.71,
          "high": 158.43,
          "low": 155.72,
          "close": 156.51,
          "volume": 98014.239,
          "close_time": 1752163199999,
          "quote_volume": 15387541.79622,
          "trades": 19857,
          "taker_buy_base": 47521.167,
          "taker_buy_quote": 7463101.56021
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 156.53,
          "high": 161.29,
          "low": 156.23,
          "close": 159.48,
          "volume": 209939.784,
          "close_time": 1752177599999,
          "quote_volume": 33426948.79006,
          "trades": 37935,
          "taker_buy_base": 107089.423,
          "taker_buy_quote": 17043716.73401
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 159.45,
          "high": 165.42,
          "low": 159.35,
          "close": 164.34,
          "volume": 236306.132,
          "close_time": 1752191999999,
          "quote_volume": 38595184.76843,
          "trades": 48139,
          "taker_buy_base": 127647.372,
          "taker_buy_quote": 20847580.4553
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 164.35,
          "high": 165.45,
          "low": 161.96,
          "close": 165.27,
          "volume": 97278.376,
          "close_time": 1752206399999,
          "quote_volume": 15957653.93786,
          "trades": 22952,
          "taker_buy_base": 50944.706,
          "taker_buy_quote": 8358484.39129
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 165.27,
          "high": 166.88,
          "low": 163.22,
          "close": 163.33,
          "volume": 138939.232,
          "close_time": 1752220799999,
          "quote_volume": 22922570.34412,
          "trades": 31124,
          "taker_buy_base": 67277.115,
          "taker_buy_quote": 11107449.84289
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 163.34,
          "high": 165.41,
          "low": 163.34,
          "close": 163.93,
          "volume": 81225.806,
          "close_time": 1752235199999,
          "quote_volume": 13349576.93564,
          "trades": 19490,
          "taker_buy_base": 40291.416,
          "taker_buy_quote": 6622472.28359
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 163.94,
          "high": 168.23,
          "low": 161.78,
          "close": 162.35,
          "volume": 343147.919,
          "close_time": 1752249599999,
          "quote_volume": 56723130.75968,
          "trades": 62429,
          "taker_buy_base": 188698.186,
          "taker_buy_quote": 31206329.22738
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 162.4,
          "high": 165.11,
          "low": 161.32,
          "close": 164.67,
          "volume": 159371.658,
          "close_time": 1752263999999,
          "quote_volume": 26012025.45971,
          "trades": 34341,
          "taker_buy_base": 77304.384,
          "taker_buy_quote": 12616519.00477
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 164.66,
          "high": 164.92,
          "low": 159.62,
          "close": 162.98,
          "volume": 111836.985,
          "close_time": 1752278399999,
          "quote_volume": 18112777.81643,
          "trades": 28998,
          "taker_buy_base": 45975.7,
          "taker_buy_quote": 7450935.05299
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 162.98,
          "high": 163.98,
          "low": 161.84,
          "close": 163.52,
          "volume": 53288.704,
          "close_time": 1752292799999,
          "quote_volume": 8694473.49502,
          "trades": 13956,
          "taker_buy_base": 25323.713,
          "taker_buy_quote": 4133625.19633
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 163.53,
          "high": 163.92,
          "low": 162.05,
          "close": 163.27,
          "volume": 41598.943,
          "close_time": 1752307199999,
          "quote_volume": 6781755.12522,
          "trades": 12868,
          "taker_buy_base": 19087.182,
          "taker_buy_quote": 3113244.40376
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 163.27,
          "high": 163.49,
          "low": 161.46,
          "close": 161.66,
          "volume": 50351.968,
          "close_time": 1752321599999,
          "quote_volume": 8184954.33439,
          "trades": 12819,
          "taker_buy_base": 24279.387,
          "taker_buy_quote": 3946770.69439
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 161.68,
          "high": 161.85,
          "low": 157.83,
          "close": 158.2,
          "volume": 162973.606,
          "close_time": 1752335999999,
          "quote_volume": 25982665.27872,
          "trades": 30656,
          "taker_buy_base": 68322.684,
          "taker_buy_quote": 10896149.97406
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 158.19,
          "high": 160.8,
          "low": 158.0,
          "close": 160.76,
          "volume": 79312.766,
          "close_time": 1752350399999,
          "quote_volume": 12672069.06308,
          "trades": 14253,
          "taker_buy_base": 41660.066,
          "taker_buy_quote": 6656241.98547
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 160.78,
          "high": 161.02,
          "low": 159.0,
          "close": 160.75,
          "volume": 40335.915,
          "close_time": 1752364799999,
          "quote_volume": 6457187.48982,
          "trades": 10284,
          "taker_buy_base": 23262.779,
          "taker_buy_quote": 3725473.86939
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 160.75,
          "high": 161.82,
          "low": 160.26,
          "close": 161.25,
          "volume": 38698.592,
          "close_time": 1752379199999,
          "quote_volume": 6238267.91895,
          "trades": 10730,
          "taker_buy_base": 21857.188,
          "taker_buy_quote": 3523455.62374
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 161.26,
          "high": 162.93,
          "low": 161.09,
          "close": 162.69,
          "volume": 40489.524,
          "close_time": 1752393599999,
          "quote_volume": 6559920.98011,
          "trades": 11349,
          "taker_buy_base": 22359.306,
          "taker_buy_quote": 3623144.28252
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 162.7,
          "high": 162.8,
          "low": 161.64,
          "close": 162.12,
          "volume": 37676.345,
          "close_time": 1752407999999,
          "quote_volume": 6108413.17742,
          "trades": 9343,
          "taker_buy_base": 17588.546,
          "taker_buy_quote": 2851112.1315
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 162.1,
          "high": 164.24,
          "low": 161.87,
          "close": 162.11,
          "volume": 84123.75,
          "close_time": 1752422399999,
          "quote_volume": 13705045.20553,
          "trades": 20098,
          "taker_buy_base": 43271.297,
          "taker_buy_quote": 7049016.42636
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 162.12,
          "high": 163.61,
          "low": 160.61,
          "close": 162.58,
          "volume": 68698.192,
          "close_time": 1752436799999,
          "quote_volume": 11150070.953,
          "trades": 17596,
          "taker_buy_base": 33406.631,
          "taker_buy_quote": 5423514.51395
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 162.58,
          "high": 163.13,
          "low": 159.72,
          "close": 161.2,
          "volume": 67866.103,
          "close_time": 1752451199999,
          "quote_volume": 10929296.40135,
          "trades": 17689,
          "taker_buy_base": 28347.09,
          "taker_buy_quote": 4566482.30699
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 161.21,
          "high": 168.26,
          "low": 160.67,
          "close": 167.15,
          "volume": 106871.467,
          "close_time": 1752465599999,
          "quote_volume": 17665521.10416,
          "trades": 30569,
          "taker_buy_base": 61446.832,
          "taker_buy_quote": 10153388.55935
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 167.16,
          "high": 168.7,
          "low": 165.37,
          "close": 167.24,
          "volume": 179763.392,
          "close_time": 1752479999999,
          "quote_volume": 30009885.29741,
          "trades": 35074,
          "taker_buy_base": 101450.523,
          "taker_buy_quote": 16931981.33376
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 167.29,
          "high": 168.16,
          "low": 166.09,
          "close": 166.55,
          "volume": 100011.835,
          "close_time": 1752494399999,
          "quote_volume": 16714468.45887,
          "trades": 21258,
          "taker_buy_base": 45064.112,
          "taker_buy_quote": 7535414.76688
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 166.54,
          "high": 168.87,
          "low": 163.06,
          "close": 163.98,
          "volume": 178619.271,
          "close_time": 1752508799999,
          "quote_volume": 29721870.07786,
          "trades": 35942,
          "taker_buy_base": 88221.039,
          "taker_buy_quote": 14691735.9845
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 163.97,
          "high": 165.36,
          "low": 162.41,
          "close": 164.3,
          "volume": 144878.989,
          "close_time": 1752523199999,
          "quote_volume": 23743287.89144,
          "trades": 29590,
          "taker_buy_base": 76257.572,
          "taker_buy_quote": 12496496.41781
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 164.32,
          "high": 164.32,
          "low": 161.72,
          "close": 162.26,
          "volume": 64333.609,
          "close_time": 1752537599999,
          "quote_volume": 10460733.37111,
          "trades": 16463,
          "taker_buy_base": 31024.816,
          "taker_buy_quote": 5045713.4932
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 162.24,
          "high": 162.94,
          "low": 158.22,
          "close": 159.18,
          "volume": 136220.441,
          "close_time": 1752551999999,
          "quote_volume": 21827696.23552,
          "trades": 31054,
          "taker_buy_base": 57771.581,
          "taker_buy_quote": 9263377.12039
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 159.18,
          "high": 160.89,
          "low": 158.29,
          "close": 159.55,
          "volume": 96094.46,
          "close_time": 1752566399999,
          "quote_volume": 15373861.78217,
          "trades": 16274,
          "taker_buy_base": 45383.756,
          "taker_buy_quote": 7266012.57908
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 159.55,
          "high": 160.13,
          "low": 158.38,
          "close": 159.85,
          "volume": 69761.818,
          "close_time": 1752580799999,
          "quote_volume": 11119631.54798,
          "trades": 13946,
          "taker_buy_base": 35495.993,
          "taker_buy_quote": 5659100.05133
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 159.87,
          "high": 162.17,
          "low": 157.2,
          "close": 160.43,
          "volume": 204089.426,
          "close_time": 1752595199999,
          "quote_volume": 32601994.30509,
          "trades": 39364,
          "taker_buy_base": 100348.543,
          "taker_buy_quote": 16030875.35078
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 160.43,
          "high": 163.66,
          "low": 159.97,
          "close": 160.26,
          "volume": 175172.744,
          "close_time": 1752609599999,
          "quote_volume": 28359001.74711,
          "trades": 35913,
          "taker_buy_base": 92239.022,
          "taker_buy_quote": 14935491.72422
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 160.21,
          "high": 164.31,
          "low": 159.73,
          "close": 164.02,
          "volume": 78668.456,
          "close_time": 1752623999999,
          "quote_volume": 12767230.88889,
          "trades": 20569,
          "taker_buy_base": 42796.159,
          "taker_buy_quote": 6941159.33075
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 164.01,
          "high": 165.42,
          "low": 161.54,
          "close": 162.51,
          "volume": 75992.782,
          "close_time": 1752638399999,
          "quote_volume": 12448463.76075,
          "trades": 19172,
          "taker_buy_base": 39541.4,
          "taker_buy_quote": 6481230.39597
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 162.53,
          "high": 164.63,
          "low": 161.81,
          "close": 164.05,
          "volume": 49475.977,
          "close_time": 1752652799999,
          "quote_volume": 8079768.70198,
          "trades": 12044,
          "taker_buy_base": 23771.74,
          "taker_buy_quote": 3882630.94661
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 164.04,
          "high": 167.58,
          "low": 163.83,
          "close": 166.68,
          "volume": 106512.184,
          "close_time": 1752667199999,
          "quote_volume": 17721754.59122,
          "trades": 23151,
          "taker_buy_base": 55602.2,
          "taker_buy_quote": 9252031.94634
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 166.67,
          "high": 168.9,
          "low": 165.46,
          "close": 168.53,
          "volume": 209163.388,
          "close_time": 1752681599999,
          "quote_volume": 34977894.83339,
          "trades": 37624,
          "taker_buy_base": 121296.262,
          "taker_buy_quote": 20294143.0065
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 168.52,
          "high": 174.79,
          "low": 168.48,
          "close": 174.26,
          "volume": 320688.303,
          "close_time": 1752695999999,
          "quote_volume": 55345354.83011,
          "trades": 56881,
          "taker_buy_base": 159135.963,
          "taker_buy_quote": 27461978.41714
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 174.26,
          "high": 176.12,
          "low": 172.48,
          "close": 173.73,
          "volume": 181855.065,
          "close_time": 1752710399999,
          "quote_volume": 31765243.64021,
          "trades": 35450,
          "taker_buy_base": 96253.122,
          "taker_buy_quote": 16819527.66795
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 173.75,
          "high": 174.95,
          "low": 168.8,
          "close": 169.61,
          "volume": 148719.62,
          "close_time": 1752724799999,
          "quote_volume": 25547937.47476,
          "trades": 34800,
          "taker_buy_base": 65610.67,
          "taker_buy_quote": 11275364.86118
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 169.6,
          "high": 174.24,
          "low": 169.34,
          "close": 174.09,
          "volume": 106998.339,
          "close_time": 1752739199999,
          "quote_volume": 18447742.04634,
          "trades": 29000,
          "taker_buy_base": 62454.182,
          "taker_buy_quote": 10772798.71038
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 174.11,
          "high": 178.27,
          "low": 172.75,
          "close": 176.26,
          "volume": 199124.204,
          "close_time": 1752753599999,
          "quote_volume": 35050400.93243,
          "trades": 37824,
          "taker_buy_base": 95387.302,
          "taker_buy_quote": 16787512.88141
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 176.25,
          "high": 177.6,
          "low": 172.81,
          "close": 174.23,
          "volume": 170050.399,
          "close_time": 1752767999999,
          "quote_volume": 29754686.18606,
          "trades": 38597,
          "taker_buy_base": 78164.343,
          "taker_buy_quote": 13685221.54816
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 174.2,
          "high": 175.53,
          "low": 171.32,
          "close": 173.16,
          "volume": 168948.512,
          "close_time": 1752782399999,
          "quote_volume": 29345231.86003,
          "trades": 36115,
          "taker_buy_base": 80803.547,
          "taker_buy_quote": 14040122.71666
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 173.18,
          "high": 177.51,
          "low": 171.43,
          "close": 176.01,
          "volume": 220978.847,
          "close_time": 1752796799999,
          "quote_volume": 38699529.11939,
          "trades": 43962,
          "taker_buy_base": 113643.598,
          "taker_buy_quote": 19905853.54938
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 176.02,
          "high": 181.33,
          "low": 175.41,
          "close": 180.96,
          "volume": 222062.295,
          "close_time": 1752811199999,
          "quote_volume": 39895496.83297,
          "trades": 44191,
          "taker_buy_base": 110962.628,
          "taker_buy_quote": 19929825.00963
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 180.98,
          "high": 184.85,
          "low": 179.99,
          "close": 181.09,
          "volume": 324039.101,
          "close_time": 1752825599999,
          "quote_volume": 59348534.17345,
          "trades": 51654,
          "taker_buy_base": 178445.579,
          "taker_buy_quote": 32704567.07118
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 181.08,
          "high": 182.09,
          "low": 177.15,
          "close": 178.54,
          "volume": 155303.625,
          "close_time": 1752839999999,
          "quote_volume": 27855909.17694,
          "trades": 33842,
          "taker_buy_base": 73485.128,
          "taker_buy_quote": 13173700.50539
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 178.55,
          "high": 182.16,
          "low": 175.04,
          "close": 177.1,
          "volume": 252411.367,
          "close_time": 1752854399999,
          "quote_volume": 45034702.72232,
          "trades": 46670,
          "taker_buy_base": 119368.182,
          "taker_buy_quote": 21308179.74105
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 177.11,
          "high": 179.2,
          "low": 176.25,
          "close": 177.1,
          "volume": 95518.091,
          "close_time": 1752868799999,
          "quote_volume": 16991032.76019,
          "trades": 26324,
          "taker_buy_base": 49687.79,
          "taker_buy_quote": 8838589.79191
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 177.09,
          "high": 177.74,
          "low": 173.36,
          "close": 177.41,
          "volume": 130103.479,
          "close_time": 1752883199999,
          "quote_volume": 22859909.75264,
          "trades": 29477,
          "taker_buy_base": 67759.027,
          "taker_buy_quote": 11909726.87112
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 177.42,
          "high": 177.83,
          "low": 174.11,
          "close": 177.59,
          "volume": 63900.259,
          "close_time": 1752897599999,
          "quote_volume": 11292924.12995,
          "trades": 19276,
          "taker_buy_base": 29379.83,
          "taker_buy_quote": 5192767.79881
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 177.61,
          "high": 177.9,
          "low": 176.24,
          "close": 177.13,
          "volume": 66963.62,
          "close_time": 1752911999999,
          "quote_volume": 11870368.74786,
          "trades": 13066,
          "taker_buy_base": 30858.252,
          "taker_buy_quote": 5470880.53229
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 177.14,
          "high": 177.89,
          "low": 175.53,
          "close": 176.7,
          "volume": 50898.058,
          "close_time": 1752926399999,
          "quote_volume": 9000477.77615,
          "trades": 13948,
          "taker_buy_base": 22300.155,
          "taker_buy_quote": 3944465.92091
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 176.71,
          "high": 178.07,
          "low": 174.89,
          "close": 177.49,
          "volume": 96531.266,
          "close_time": 1752940799999,
          "quote_volume": 17044680.73246,
          "trades": 21139,
          "taker_buy_base": 46068.083,
          "taker_buy_quote": 8135286.94305
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 177.49,
          "high": 178.16,
          "low": 176.22,
          "close": 177.12,
          "volume": 72254.166,
          "close_time": 1752955199999,
          "quote_volume": 12816714.74559,
          "trades": 17155,
          "taker_buy_base": 27466.544,
          "taker_buy_quote": 4872757.03535
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 177.12,
          "high": 178.7,
          "low": 175.17,
          "close": 177.08,
          "volume": 88167.543,
          "close_time": 1752969599999,
          "quote_volume": 15625188.39419,
          "trades": 18915,
          "taker_buy_base": 40490.1,
          "taker_buy_quote": 7175176.48278
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 177.1,
          "high": 179.84,
          "low": 176.44,
          "close": 178.07,
          "volume": 286342.627,
          "close_time": 1752983999999,
          "quote_volume": 51213962.78225,
          "trades": 34806,
          "taker_buy_base": 128451.064,
          "taker_buy_quote": 22967861.07448
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 178.06,
          "high": 178.78,
          "low": 177.03,
          "close": 178.05,
          "volume": 64602.526,
          "close_time": 1752998399999,
          "quote_volume": 11504224.64531,
          "trades": 12555,
          "taker_buy_base": 29079.497,
          "taker_buy_quote": 5175288.12056
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 178.05,
          "high": 181.67,
          "low": 178.05,
          "close": 180.52,
          "volume": 131206.099,
          "close_time": 1753012799999,
          "quote_volume": 23649153.1049,
          "trades": 25335,
          "taker_buy_base": 70477.768,
          "taker_buy_quote": 12705518.10907
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 180.52,
          "high": 183.25,
          "low": 180.05,
          "close": 182.06,
          "volume": 157035.397,
          "close_time": 1753027199999,
          "quote_volume": 28544474.9718,
          "trades": 29260,
          "taker_buy_base": 82560.54,
          "taker_buy_quote": 15006214.97717
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 182.05,
          "high": 183.8,
          "low": 180.3,
          "close": 182.09,
          "volume": 160025.963,
          "close_time": 1753041599999,
          "quote_volume": 29116291.60067,
          "trades": 32567,
          "taker_buy_base": 75187.236,
          "taker_buy_quote": 13683458.46503
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 182.11,
          "high": 182.46,
          "low": 177.85,
          "close": 181.55,
          "volume": 192450.366,
          "close_time": 1753055999999,
          "quote_volume": 34682151.438,
          "trades": 35579,
          "taker_buy_base": 93992.933,
          "taker_buy_quote": 16945063.75015
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 181.57,
          "high": 187.16,
          "low": 178.36,
          "close": 186.83,
          "volume": 228181.157,
          "close_time": 1753070399999,
          "quote_volume": 41821110.42668,
          "trades": 44191,
          "taker_buy_base": 105204.45,
          "taker_buy_quote": 19295400.17944
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 186.81,
          "high": 191.12,
          "low": 185.15,
          "close": 190.14,
          "volume": 207266.448,
          "close_time": 1753084799999,
          "quote_volume": 39035778.28081,
          "trades": 38015,
          "taker_buy_base": 107894.712,
          "taker_buy_quote": 20333068.02165
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 190.13,
          "high": 193.08,
          "low": 189.75,
          "close": 191.48,
          "volume": 252347.731,
          "close_time": 1753099199999,
          "quote_volume": 48288054.72676,
          "trades": 39139,
          "taker_buy_base": 125686.489,
          "taker_buy_quote": 24060930.66341
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 191.46,
          "high": 199.43,
          "low": 190.28,
          "close": 196.91,
          "volume": 468076.565,
          "close_time": 1753113599999,
          "quote_volume": 91306107.13844,
          "trades": 66488,
          "taker_buy_base": 255849.017,
          "taker_buy_quote": 49945924.59828
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 196.94,
          "high": 197.39,
          "low": 193.11,
          "close": 194.74,
          "volume": 339491.826,
          "close_time": 1753127999999,
          "quote_volume": 66227623.22289,
          "trades": 56217,
          "taker_buy_base": 157871.992,
          "taker_buy_quote": 30813390.71132
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 194.77,
          "high": 197.88,
          "low": 193.74,
          "close": 195.81,
          "volume": 127984.149,
          "close_time": 1753142399999,
          "quote_volume": 25065615.89213,
          "trades": 28390,
          "taker_buy_base": 67478.727,
          "taker_buy_quote": 13220733.86636
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 195.81,
          "high": 204.8,
          "low": 193.84,
          "close": 200.18,
          "volume": 451752.835,
          "close_time": 1753156799999,
          "quote_volume": 90399412.90068,
          "trades": 92904,
          "taker_buy_base": 235260.283,
          "taker_buy_quote": 47108292.85699
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 200.17,
          "high": 201.33,
          "low": 194.24,
          "close": 198.18,
          "volume": 275964.691,
          "close_time": 1753171199999,
          "quote_volume": 54666854.54251,
          "trades": 64213,
          "taker_buy_base": 136452.048,
          "taker_buy_quote": 27044447.55054
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 198.17,
          "high": 200.27,
          "low": 194.18,
          "close": 200.02,
          "volume": 215402.784,
          "close_time": 1753185599999,
          "quote_volume": 42452730.96609,
          "trades": 52310,
          "taker_buy_base": 108038.002,
          "taker_buy_quote": 21296800.68726
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 200.01,
          "high": 205.13,
          "low": 197.04,
          "close": 201.93,
          "volume": 480623.725,
          "close_time": 1753199999999,
          "quote_volume": 96777595.05635,
          "trades": 94118,
          "taker_buy_base": 249271.629,
          "taker_buy_quote": 50194465.13581
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 201.92,
          "high": 204.35,
          "low": 198.45,
          "close": 198.98,
          "volume": 362827.106,
          "close_time": 1753214399999,
          "quote_volume": 73357507.81581,
          "trades": 73899,
          "taker_buy_base": 181481.95,
          "taker_buy_quote": 36705510.88606
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 198.99,
          "high": 206.47,
          "low": 198.49,
          "close": 205.81,
          "volume": 144374.496,
          "close_time": 1753228799999,
          "quote_volume": 29224717.63338,
          "trades": 33982,
          "taker_buy_base": 81623.182,
          "taker_buy_quote": 16523024.61333
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 205.82,
          "high": 205.87,
          "low": 201.09,
          "close": 201.49,
          "volume": 95748.315,
          "close_time": 1753243199999,
          "quote_volume": 19481012.47385,
          "trades": 26515,
          "taker_buy_base": 42083.346,
          "taker_buy_quote": 8565339.12211
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 201.5,
          "high": 202.36,
          "low": 199.0,
          "close": 199.56,
          "volume": 103222.705,
          "close_time": 1753257599999,
          "quote_volume": 20729800.42171,
          "trades": 24191,
          "taker_buy_base": 49494.316,
          "taker_buy_quote": 9943333.70265
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 199.55,
          "high": 200.12,
          "low": 196.01,
          "close": 197.54,
          "volume": 127430.515,
          "close_time": 1753271999999,
          "quote_volume": 25224679.62758,
          "trades": 27579,
          "taker_buy_base": 61304.38,
          "taker_buy_quote": 12134912.60034
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 197.53,
          "high": 197.7,
          "low": 187.7,
          "close": 192.84,
          "volume": 553233.948,
          "close_time": 1753286399999,
          "quote_volume": 105914127.63682,
          "trades": 83697,
          "taker_buy_base": 254379.282,
          "taker_buy_quote": 48682701.58768
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 192.84,
          "high": 192.87,
          "low": 186.09,
          "close": 188.17,
          "volume": 409052.73,
          "close_time": 1753300799999,
          "quote_volume": 77238206.73368,
          "trades": 58981,
          "taker_buy_base": 191404.185,
          "taker_buy_quote": 36148563.04422
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 188.18,
          "high": 190.17,
          "low": 184.07,
          "close": 189.5,
          "volume": 358608.8,
          "close_time": 1753315199999,
          "quote_volume": 66952031.70139,
          "trades": 53832,
          "taker_buy_base": 176484.621,
          "taker_buy_quote": 32956752.7038
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 189.51,
          "high": 191.97,
          "low": 188.59,
          "close": 189.96,
          "volume": 70021.017,
          "close_time": 1753329599999,
          "quote_volume": 13353947.71489,
          "trades": 20800,
          "taker_buy_base": 37439.777,
          "taker_buy_quote": 7142032.47877
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 189.97,
          "high": 190.24,
          "low": 179.32,
          "close": 184.29,
          "volume": 269990.854,
          "close_time": 1753343999999,
          "quote_volume": 49449103.11252,
          "trades": 58211,
          "taker_buy_base": 125734.11,
          "taker_buy_quote": 23034397.79166
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 184.26,
          "high": 187.03,
          "low": 182.99,
          "close": 186.5,
          "volume": 152261.835,
          "close_time": 1753358399999,
          "quote_volume": 28231494.58159,
          "trades": 33887,
          "taker_buy_base": 77690.512,
          "taker_buy_quote": 14409191.82352
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 186.5,
          "high": 191.86,
          "low": 183.46,
          "close": 188.62,
          "volume": 243010.947,
          "close_time": 1753372799999,
          "quote_volume": 45586495.4298,
          "trades": 64365,
          "taker_buy_base": 117568.789,
          "taker_buy_quote": 22063473.95461
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 188.62,
          "high": 190.17,
          "low": 184.9,
          "close": 188.08,
          "volume": 182906.469,
          "close_time": 1753387199999,
          "quote_volume": 34381651.53667,
          "trades": 48134,
          "taker_buy_base": 91683.171,
          "taker_buy_quote": 17232410.53201
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 188.08,
          "high": 189.15,
          "low": 182.09,
          "close": 182.96,
          "volume": 150309.3,
          "close_time": 1753401599999,
          "quote_volume": 27823807.51132,
          "trades": 41313,
          "taker_buy_base": 71015.09,
          "taker_buy_quote": 13150413.58103
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 182.97,
          "high": 183.69,
          "low": 175.69,
          "close": 177.82,
          "volume": 243207.482,
          "close_time": 1753415999999,
          "quote_volume": 43758404.23636,
          "trades": 53534,
          "taker_buy_base": 111812.707,
          "taker_buy_quote": 20132001.68142
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 177.79,
          "high": 179.83,
          "low": 175.95,
          "close": 177.55,
          "volume": 191401.144,
          "close_time": 1753430399999,
          "quote_volume": 34062839.07999,
          "trades": 38377,
          "taker_buy_base": 91572.575,
          "taker_buy_quote": 16300467.69063
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 177.56,
          "high": 182.14,
          "low": 176.9,
          "close": 181.12,
          "volume": 174861.878,
          "close_time": 1753444799999,
          "quote_volume": 31411817.54704,
          "trades": 37430,
          "taker_buy_base": 86239.445,
          "taker_buy_quote": 15492463.77441
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 181.19,
          "high": 181.91,
          "low": 176.28,
          "close": 178.26,
          "volume": 239459.218,
          "close_time": 1753459199999,
          "quote_volume": 42819044.18169,
          "trades": 43555,
          "taker_buy_base": 121922.238,
          "taker_buy_quote": 21810093.40545
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 178.25,
          "high": 182.91,
          "low": 177.51,
          "close": 182.21,
          "volume": 120169.471,
          "close_time": 1753473599999,
          "quote_volume": 21686096.91613,
          "trades": 28539,
          "taker_buy_base": 64596.637,
          "taker_buy_quote": 11657260.26966
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 182.21,
          "high": 186.89,
          "low": 182.15,
          "close": 186.8,
          "volume": 75084.855,
          "close_time": 1753487999999,
          "quote_volume": 13868143.32924,
          "trades": 20574,
          "taker_buy_base": 45431.449,
          "taker_buy_quote": 8390855.21645
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 186.79,
          "high": 186.96,
          "low": 184.53,
          "close": 186.03,
          "volume": 67294.19,
          "close_time": 1753502399999,
          "quote_volume": 12506809.14467,
          "trades": 16474,
          "taker_buy_base": 32398.279,
          "taker_buy_quote": 6020744.6334
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 186.02,
          "high": 187.19,
          "low": 185.71,
          "close": 186.5,
          "volume": 40974.717,
          "close_time": 1753516799999,
          "quote_volume": 7635985.91978,
          "trades": 19558,
          "taker_buy_base": 19670.34,
          "taker_buy_quote": 3666277.0674
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 186.5,
          "high": 189.87,
          "low": 186.5,
          "close": 187.79,
          "volume": 107422.533,
          "close_time": 1753531199999,
          "quote_volume": 20230374.36345,
          "trades": 31315,
          "taker_buy_base": 51556.413,
          "taker_buy_quote": 9712159.21932
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 187.8,
          "high": 188.55,
          "low": 186.13,
          "close": 187.58,
          "volume": 76256.68,
          "close_time": 1753545599999,
          "quote_volume": 14289871.49425,
          "trades": 25730,
          "taker_buy_base": 37227.586,
          "taker_buy_quote": 6978843.1059
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 187.59,
          "high": 187.86,
          "low": 185.1,
          "close": 186.5,
          "volume": 81875.206,
          "close_time": 1753559999999,
          "quote_volume": 15258926.39072,
          "trades": 22928,
          "taker_buy_base": 37693.997,
          "taker_buy_quote": 7028109.08892
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 186.5,
          "high": 186.83,
          "low": 184.33,
          "close": 184.93,
          "volume": 56398.661,
          "close_time": 1753574399999,
          "quote_volume": 10470160.596,
          "trades": 20667,
          "taker_buy_base": 26482.089,
          "taker_buy_quote": 4917294.00602
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 184.93,
          "high": 187.7,
          "low": 184.59,
          "close": 187.29,
          "volume": 39515.042,
          "close_time": 1753588799999,
          "quote_volume": 7368195.53804,
          "trades": 14739,
          "taker_buy_base": 20987.318,
          "taker_buy_quote": 3913967.70165
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 187.29,
          "high": 188.44,
          "low": 186.71,
          "close": 187.33,
          "volume": 56175.926,
          "close_time": 1753603199999,
          "quote_volume": 10538217.90559,
          "trades": 12571,
          "taker_buy_base": 27620.249,
          "taker_buy_quote": 5181169.95746
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 187.32,
          "high": 188.67,
          "low": 186.28,
          "close": 187.1,
          "volume": 65337.617,
          "close_time": 1753617599999,
          "quote_volume": 12243127.52734,
          "trades": 17316,
          "taker_buy_base": 33817.441,
          "taker_buy_quote": 6335319.26934
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 187.1,
          "high": 187.42,
          "low": 184.95,
          "close": 186.56,
          "volume": 73929.213,
          "close_time": 1753631999999,
          "quote_volume": 13760821.88838,
          "trades": 28492,
          "taker_buy_base": 31613.443,
          "taker_buy_quote": 5886191.39131
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 186.55,
          "high": 189.84,
          "low": 186.01,
          "close": 187.02,
          "volume": 152667.31,
          "close_time": 1753646399999,
          "quote_volume": 28694946.49519,
          "trades": 32410,
          "taker_buy_base": 76956.821,
          "taker_buy_quote": 14464316.30484
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 187.02,
          "high": 190.79,
          "low": 186.51,
          "close": 188.74,
          "volume": 87743.734,
          "close_time": 1753660799999,
          "quote_volume": 16552724.85411,
          "trades": 23757,
          "taker_buy_base": 45909.482,
          "taker_buy_quote": 8663103.67779
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 188.73,
          "high": 193.87,
          "low": 187.72,
          "close": 193.4,
          "volume": 130352.125,
          "close_time": 1753675199999,
          "quote_volume": 24855835.38756,
          "trades": 35513,
          "taker_buy_base": 70220.22,
          "taker_buy_quote": 13400673.48034
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 193.4,
          "high": 195.32,
          "low": 191.67,
          "close": 192.4,
          "volume": 126718.822,
          "close_time": 1753689599999,
          "quote_volume": 24499257.12533,
          "trades": 28723,
          "taker_buy_base": 69848.009,
          "taker_buy_quote": 13511934.44839
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 192.39,
          "high": 193.4,
          "low": 190.66,
          "close": 192.05,
          "volume": 85310.394,
          "close_time": 1753703999999,
          "quote_volume": 16392522.38278,
          "trades": 20180,
          "taker_buy_base": 40266.912,
          "taker_buy_quote": 7739202.94636
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 192.05,
          "high": 193.64,
          "low": 186.59,
          "close": 187.19,
          "volume": 316820.801,
          "close_time": 1753718399999,
          "quote_volume": 60066131.30931,
          "trades": 62691,
          "taker_buy_base": 152463.437,
          "taker_buy_quote": 28915705.27612
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 187.2,
          "high": 188.02,
          "low": 183.48,
          "close": 185.31,
          "volume": 228370.059,
          "close_time": 1753732799999,
          "quote_volume": 42396907.26108,
          "trades": 41367,
          "taker_buy_base": 105446.682,
          "taker_buy_quote": 19578334.93107
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 185.31,
          "high": 185.58,
          "low": 182.2,
          "close": 183.13,
          "volume": 132258.513,
          "close_time": 1753747199999,
          "quote_volume": 24302269.02111,
          "trades": 30343,
          "taker_buy_base": 63746.001,
          "taker_buy_quote": 11712412.83821
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 183.13,
          "high": 184.74,
          "low": 180.69,
          "close": 184.34,
          "volume": 154308.614,
          "close_time": 1753761599999,
          "quote_volume": 28199610.90466,
          "trades": 37411,
          "taker_buy_base": 72934.726,
          "taker_buy_quote": 13331965.72126
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 184.36,
          "high": 186.67,
          "low": 183.23,
          "close": 186.05,
          "volume": 95408.032,
          "close_time": 1753775999999,
          "quote_volume": 17656949.74656,
          "trades": 19888,
          "taker_buy_base": 47067.789,
          "taker_buy_quote": 8711916.58783
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 186.05,
          "high": 186.52,
          "low": 182.26,
          "close": 182.94,
          "volume": 111535.871,
          "close_time": 1753790399999,
          "quote_volume": 20534999.24256,
          "trades": 21375,
          "taker_buy_base": 50161.203,
          "taker_buy_quote": 9232690.09467
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 182.96,
          "high": 184.99,
          "low": 179.25,
          "close": 180.82,
          "volume": 330986.44,
          "close_time": 1753804799999,
          "quote_volume": 60154315.61735,
          "trades": 43109,
          "taker_buy_base": 151230.533,
          "taker_buy_quote": 27492171.86963
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 180.81,
          "high": 182.38,
          "low": 178.29,
          "close": 181.1,
          "volume": 234556.633,
          "close_time": 1753819199999,
          "quote_volume": 42379554.27871,
          "trades": 36737,
          "taker_buy_base": 120126.884,
          "taker_buy_quote": 21714061.48596
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 181.11,
          "high": 181.99,
          "low": 179.26,
          "close": 181.48,
          "volume": 97403.227,
          "close_time": 1753833599999,
          "quote_volume": 17591806.32439,
          "trades": 20155,
          "taker_buy_base": 44098.799,
          "taker_buy_quote": 7964425.37914
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 181.48,
          "high": 182.34,
          "low": 178.82,
          "close": 181.7,
          "volume": 59242.463,
          "close_time": 1753847999999,
          "quote_volume": 10717468.10524,
          "trades": 17518,
          "taker_buy_base": 27242.211,
          "taker_buy_quote": 4931171.18767
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 181.71,
          "high": 182.54,
          "low": 179.34,
          "close": 180.85,
          "volume": 48713.753,
          "close_time": 1753862399999,
          "quote_volume": 8820535.34041,
          "trades": 15988,
          "taker_buy_base": 21733.616,
          "taker_buy_quote": 3938148.16243
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 180.83,
          "high": 181.51,
          "low": 176.43,
          "close": 177.3,
          "volume": 132545.436,
          "close_time": 1753876799999,
          "quote_volume": 23664816.88579,
          "trades": 29195,
          "taker_buy_base": 51844.976,
          "taker_buy_quote": 9267679.07083
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 177.29,
          "high": 180.6,
          "low": 176.67,
          "close": 179.19,
          "volume": 141615.221,
          "close_time": 1753891199999,
          "quote_volume": 25218286.26077,
          "trades": 31997,
          "taker_buy_base": 65897.778,
          "taker_buy_quote": 11737578.66363
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 179.2,
          "high": 180.2,
          "low": 170.22,
          "close": 176.17,
          "volume": 336343.614,
          "close_time": 1753905599999,
          "quote_volume": 58854657.92455,
          "trades": 62418,
          "taker_buy_base": 157763.554,
          "taker_buy_quote": 27605359.40104
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 176.12,
          "high": 178.1,
          "low": 174.73,
          "close": 177.77,
          "volume": 90708.283,
          "close_time": 1753919999999,
          "quote_volume": 15999516.89817,
          "trades": 22722,
          "taker_buy_base": 44053.433,
          "taker_buy_quote": 7769900.77218
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 177.77,
          "high": 180.54,
          "low": 177.65,
          "close": 180.31,
          "volume": 51986.704,
          "close_time": 1753934399999,
          "quote_volume": 9326246.67134,
          "trades": 13741,
          "taker_buy_base": 26456.581,
          "taker_buy_quote": 4746529.11418
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 180.32,
          "high": 181.63,
          "low": 179.8,
          "close": 181.25,
          "volume": 61071.926,
          "close_time": 1753948799999,
          "quote_volume": 11036268.60273,
          "trades": 14880,
          "taker_buy_base": 27552.507,
          "taker_buy_quote": 4980838.78708
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 181.25,
          "high": 182.7,
          "low": 180.25,
          "close": 180.73,
          "volume": 58994.539,
          "close_time": 1753963199999,
          "quote_volume": 10719683.15764,
          "trades": 15574,
          "taker_buy_base": 28794.087,
          "taker_buy_quote": 5233554.87168
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 180.73,
          "high": 180.89,
          "low": 175.26,
          "close": 177.34,
          "volume": 156848.544,
          "close_time": 1753977599999,
          "quote_volume": 27822211.1068,
          "trades": 50471,
          "taker_buy_base": 71070.114,
          "taker_buy_quote": 12595596.72752
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 177.33,
          "high": 179.78,
          "low": 174.79,
          "close": 175.29,
          "volume": 130339.094,
          "close_time": 1753991999999,
          "quote_volume": 23101338.13128,
          "trades": 49123,
          "taker_buy_base": 53498.138,
          "taker_buy_quote": 9488816.65834
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 175.27,
          "high": 175.72,
          "low": 171.43,
          "close": 172.22,
          "volume": 154372.793,
          "close_time": 1754006399999,
          "quote_volume": 26823891.43206,
          "trades": 50476,
          "taker_buy_base": 76110.093,
          "taker_buy_quote": 13225847.6578
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 172.21,
          "high": 172.28,
          "low": 167.44,
          "close": 171.14,
          "volume": 303498.747,
          "close_time": 1754020799999,
          "quote_volume": 51582053.16615,
          "trades": 69626,
          "taker_buy_base": 136908.268,
          "taker_buy_quote": 23269629.40968
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 171.14,
          "high": 171.14,
          "low": 167.96,
          "close": 169.37,
          "volume": 123886.575,
          "close_time": 1754035199999,
          "quote_volume": 20960956.63779,
          "trades": 40157,
          "taker_buy_base": 55861.307,
          "taker_buy_quote": 9450060.16227
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 169.37,
          "high": 169.37,
          "low": 166.12,
          "close": 169.18,
          "volume": 158622.502,
          "close_time": 1754049599999,
          "quote_volume": 26603826.54057,
          "trades": 45519,
          "taker_buy_base": 69389.974,
          "taker_buy_quote": 11639776.10057
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 169.17,
          "high": 170.33,
          "low": 164.54,
          "close": 168.53,
          "volume": 241456.355,
          "close_time": 1754063999999,
          "quote_volume": 40498781.84135,
          "trades": 63245,
          "taker_buy_base": 117946.097,
          "taker_buy_quote": 19800324.06583
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 168.53,
          "high": 169.72,
          "low": 165.06,
          "close": 166.4,
          "volume": 196166.247,
          "close_time": 1754078399999,
          "quote_volume": 32691253.39199,
          "trades": 46872,
          "taker_buy_base": 95388.472,
          "taker_buy_quote": 15904508.14991
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 166.38,
          "high": 166.78,
          "low": 159.17,
          "close": 162.66,
          "volume": 213315.626,
          "close_time": 1754092799999,
          "quote_volume": 34617669.85703,
          "trades": 69804,
          "taker_buy_base": 94971.051,
          "taker_buy_quote": 15429463.13546
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 162.66,
          "high": 164.99,
          "low": 162.51,
          "close": 164.33,
          "volume": 61122.706,
          "close_time": 1754107199999,
          "quote_volume": 10026380.99811,
          "trades": 17929,
          "taker_buy_base": 28948.063,
          "taker_buy_quote": 4750096.47111
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 164.33,
          "high": 165.23,
          "low": 161.78,
          "close": 164.39,
          "volume": 58738.696,
          "close_time": 1754121599999,
          "quote_volume": 9612535.2432,
          "trades": 16093,
          "taker_buy_base": 28631.562,
          "taker_buy_quote": 4688467.53971
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 164.44,
          "high": 165.12,
          "low": 162.21,
          "close": 164.49,
          "volume": 60522.784,
          "close_time": 1754135999999,
          "quote_volume": 9909686.05721,
          "trades": 16688,
          "taker_buy_base": 31248.926,
          "taker_buy_quote": 5117624.25192
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 164.48,
          "high": 164.92,
          "low": 161.0,
          "close": 161.49,
          "volume": 84989.26,
          "close_time": 1754150399999,
          "quote_volume": 13862001.87611,
          "trades": 19698,
          "taker_buy_base": 42232.152,
          "taker_buy_quote": 6887697.30841
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 161.5,
          "high": 162.16,
          "low": 155.81,
          "close": 157.43,
          "volume": 272597.886,
          "close_time": 1754164799999,
          "quote_volume": 43211938.40358,
          "trades": 39980,
          "taker_buy_base": 122077.596,
          "taker_buy_quote": 19356019.03753
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 157.4,
          "high": 159.79,
          "low": 157.05,
          "close": 158.47,
          "volume": 105787.023,
          "close_time": 1754179199999,
          "quote_volume": 16766282.57081,
          "trades": 19765,
          "taker_buy_base": 52158.168,
          "taker_buy_quote": 8266640.30092
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 158.48,
          "high": 161.04,
          "low": 156.27,
          "close": 160.85,
          "volume": 76390.126,
          "close_time": 1754193599999,
          "quote_volume": 12155995.37746,
          "trades": 21034,
          "taker_buy_base": 38155.992,
          "taker_buy_quote": 6073721.2673
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 160.85,
          "high": 161.61,
          "low": 160.02,
          "close": 161.36,
          "volume": 44274.629,
          "close_time": 1754207999999,
          "quote_volume": 7117488.24943,
          "trades": 8676,
          "taker_buy_base": 21368.449,
          "taker_buy_quote": 3435287.82399
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 161.37,
          "high": 162.9,
          "low": 160.68,
          "close": 161.49,
          "volume": 82063.554,
          "close_time": 1754222399999,
          "quote_volume": 13263139.23948,
          "trades": 14960,
          "taker_buy_base": 38920.551,
          "taker_buy_quote": 6292498.46718
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 161.48,
          "high": 162.35,
          "low": 160.38,
          "close": 162.09,
          "volume": 59135.461,
          "close_time": 1754236799999,
          "quote_volume": 9538753.98474,
          "trades": 20679,
          "taker_buy_base": 26582.83,
          "taker_buy_quote": 4289878.15687
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 162.09,
          "high": 162.76,
          "low": 161.13,
          "close": 161.66,
          "volume": 48525.722,
          "close_time": 1754251199999,
          "quote_volume": 7856169.03611,
          "trades": 19632,
          "taker_buy_base": 25076.643,
          "taker_buy_quote": 4060118.32697
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 161.67,
          "high": 163.15,
          "low": 160.77,
          "close": 161.98,
          "volume": 58137.883,
          "close_time": 1754265599999,
          "quote_volume": 9404128.91815,
          "trades": 17522,
          "taker_buy_base": 28141.106,
          "taker_buy_quote": 4555253.64446
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 162.02,
          "high": 165.0,
          "low": 161.48,
          "close": 163.03,
          "volume": 94376.323,
          "close_time": 1754279999999,
          "quote_volume": 15459179.34027,
          "trades": 17630,
          "taker_buy_base": 48097.533,
          "taker_buy_quote": 7881713.66283
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 163.04,
          "high": 163.46,
          "low": 161.27,
          "close": 163.07,
          "volume": 61169.104,
          "close_time": 1754294399999,
          "quote_volume": 9924469.30204,
          "trades": 12918,
          "taker_buy_base": 27851.843,
          "taker_buy_quote": 4519781.48877
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 163.08,
          "high": 164.08,
          "low": 161.66,
          "close": 162.4,
          "volume": 65297.26,
          "close_time": 1754308799999,
          "quote_volume": 10642697.62454,
          "trades": 15067,
          "taker_buy_base": 29707.586,
          "taker_buy_quote": 4844007.78181
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 162.41,
          "high": 166.93,
          "low": 162.18,
          "close": 165.53,
          "volume": 168899.571,
          "close_time": 1754323199999,
          "quote_volume": 27901730.79334,
          "trades": 28216,
          "taker_buy_base": 84316.69,
          "taker_buy_quote": 13932163.51337
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 165.52,
          "high": 169.84,
          "low": 165.02,
          "close": 165.66,
          "volume": 150009.081,
          "close_time": 1754337599999,
          "quote_volume": 25162550.85859,
          "trades": 28258,
          "taker_buy_base": 78577.079,
          "taker_buy_quote": 13182966.73455
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 165.65,
          "high": 169.8,
          "low": 165.3,
          "close": 169.58,
          "volume": 107395.401,
          "close_time": 1754351999999,
          "quote_volume": 18065627.82968,
          "trades": 20207,
          "taker_buy_base": 62741.459,
          "taker_buy_quote": 10552977.29083
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 169.58,
          "high": 169.98,
          "low": 167.58,
          "close": 167.92,
          "volume": 88540.127,
          "close_time": 1754366399999,
          "quote_volume": 14935343.3319,
          "trades": 16444,
          "taker_buy_base": 38326.349,
          "taker_buy_quote": 6467186.51403
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 167.94,
          "high": 169.28,
          "low": 165.78,
          "close": 166.22,
          "volume": 85611.092,
          "close_time": 1754380799999,
          "quote_volume": 14335072.23956,
          "trades": 16111,
          "taker_buy_base": 42463.548,
          "taker_buy_quote": 7114105.37048
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 166.21,
          "high": 171.73,
          "low": 165.65,
          "close": 170.9,
          "volume": 96695.646,
          "close_time": 1754395199999,
          "quote_volume": 16358686.44174,
          "trades": 21985,
          "taker_buy_base": 49551.045,
          "taker_buy_quote": 8387420.80646
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 170.92,
          "high": 171.06,
          "low": 162.9,
          "close": 163.78,
          "volume": 308673.963,
          "close_time": 1754409599999,
          "quote_volume": 51225733.86277,
          "trades": 46353,
          "taker_buy_base": 144121.918,
          "taker_buy_quote": 23928750.88044
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 163.76,
          "high": 164.94,
          "low": 162.26,
          "close": 162.76,
          "volume": 86412.199,
          "close_time": 1754423999999,
          "quote_volume": 14154212.33897,
          "trades": 21038,
          "taker_buy_base": 42091.365,
          "taker_buy_quote": 6896870.45556
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 162.82,
          "high": 164.54,
          "low": 161.29,
          "close": 164.08,
          "volume": 68299.117,
          "close_time": 1754438399999,
          "quote_volume": 11144485.99247,
          "trades": 16211,
          "taker_buy_base": 32895.812,
          "taker_buy_quote": 5368780.21676
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 164.1,
          "high": 164.16,
          "low": 161.15,
          "close": 161.87,
          "volume": 65320.232,
          "close_time": 1754452799999,
          "quote_volume": 10615976.86032,
          "trades": 21354,
          "taker_buy_base": 26116.683,
          "taker_buy_quote": 4245188.68458
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 161.86,
          "high": 164.79,
          "low": 161.28,
          "close": 164.24,
          "volume": 75430.92,
          "close_time": 1754467199999,
          "quote_volume": 12343027.01436,
          "trades": 21211,
          "taker_buy_base": 36849.069,
          "taker_buy_quote": 6028748.0788
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 164.23,
          "high": 164.66,
          "low": 162.76,
          "close": 164.2,
          "volume": 103571.304,
          "close_time": 1754481599999,
          "quote_volume": 16960765.31068,
          "trades": 16991,
          "taker_buy_base": 54527.728,
          "taker_buy_quote": 8929669.4617
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 164.21,
          "high": 169.44,
          "low": 162.67,
          "close": 169.07,
          "volume": 255530.421,
          "close_time": 1754495999999,
          "quote_volume": 42315227.52745,
          "trades": 37434,
          "taker_buy_base": 135770.837,
          "taker_buy_quote": 22497283.44751
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 169.05,
          "high": 169.96,
          "low": 167.18,
          "close": 168.86,
          "volume": 109219.746,
          "close_time": 1754510399999,
          "quote_volume": 18409129.99122,
          "trades": 23055,
          "taker_buy_base": 57116.237,
          "taker_buy_quote": 9627049.94952
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 168.85,
          "high": 168.9,
          "low": 167.37,
          "close": 168.17,
          "volume": 32122.331,
          "close_time": 1754524799999,
          "quote_volume": 5403435.38054,
          "trades": 8417,
          "taker_buy_base": 13596.378,
          "taker_buy_quote": 2287025.93556
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 168.14,
          "high": 169.04,
          "low": 166.77,
          "close": 166.95,
          "volume": 32229.054,
          "close_time": 1754539199999,
          "quote_volume": 5404140.70192,
          "trades": 11047,
          "taker_buy_base": 15155.131,
          "taker_buy_quote": 2542318.29895
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 166.94,
          "high": 170.46,
          "low": 166.81,
          "close": 170.06,
          "volume": 151283.089,
          "close_time": 1754553599999,
          "quote_volume": 25656534.28486,
          "trades": 16837,
          "taker_buy_base": 43470.322,
          "taker_buy_quote": 7355471.48543
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 170.07,
          "high": 173.52,
          "low": 169.11,
          "close": 172.86,
          "volume": 133290.523,
          "close_time": 1754567999999,
          "quote_volume": 22893866.32143,
          "trades": 24754,
          "taker_buy_base": 69259.08,
          "taker_buy_quote": 11895323.54272
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 172.87,
          "high": 173.21,
          "low": 169.75,
          "close": 170.55,
          "volume": 236393.489,
          "close_time": 1754582399999,
          "quote_volume": 40597509.42088,
          "trades": 29434,
          "taker_buy_base": 149647.999,
          "taker_buy_quote": 25706793.50018
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 170.54,
          "high": 171.98,
          "low": 167.07,
          "close": 171.85,
          "volume": 107083.059,
          "close_time": 1754596799999,
          "quote_volume": 18153774.09823,
          "trades": 29240,
          "taker_buy_base": 50760.669,
          "taker_buy_quote": 8605014.23677
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 171.83,
          "high": 175.57,
          "low": 171.61,
          "close": 175.44,
          "volume": 99126.205,
          "close_time": 1754611199999,
          "quote_volume": 17205004.94247,
          "trades": 31098,
          "taker_buy_base": 51205.638,
          "taker_buy_quote": 8888498.179
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 175.44,
          "high": 175.97,
          "low": 173.51,
          "close": 174.77,
          "volume": 110790.393,
          "close_time": 1754625599999,
          "quote_volume": 19346989.47579,
          "trades": 34233,
          "taker_buy_base": 52627.578,
          "taker_buy_quote": 9191103.43578
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 174.75,
          "high": 178.01,
          "low": 173.94,
          "close": 177.19,
          "volume": 163615.403,
          "close_time": 1754639999999,
          "quote_volume": 28876168.9868,
          "trades": 29291,
          "taker_buy_base": 52899.188,
          "taker_buy_quote": 9316947.03668
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 177.2,
          "high": 178.03,
          "low": 174.94,
          "close": 177.74,
          "volume": 99624.018,
          "close_time": 1754654399999,
          "quote_volume": 17608853.02472,
          "trades": 30061,
          "taker_buy_base": 39160.759,
          "taker_buy_quote": 6918916.98671
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 177.73,
          "high": 179.23,
          "low": 174.27,
          "close": 175.27,
          "volume": 161507.416,
          "close_time": 1754668799999,
          "quote_volume": 28554300.935,
          "trades": 37347,
          "taker_buy_base": 71643.844,
          "taker_buy_quote": 12668854.9323
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 175.26,
          "high": 179.7,
          "low": 174.98,
          "close": 178.51,
          "volume": 235904.061,
          "close_time": 1754683199999,
          "quote_volume": 41714054.1834,
          "trades": 35305,
          "taker_buy_base": 151179.431,
          "taker_buy_quote": 26682330.48471
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 178.51,
          "high": 178.81,
          "low": 176.68,
          "close": 176.83,
          "volume": 51509.126,
          "close_time": 1754697599999,
          "quote_volume": 9157351.20761,
          "trades": 17956,
          "taker_buy_base": 25440.788,
          "taker_buy_quote": 4525072.86885
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 176.84,
          "high": 179.08,
          "low": 176.68,
          "close": 177.32,
          "volume": 29587.123,
          "close_time": 1754711999999,
          "quote_volume": 5257381.34491,
          "trades": 14725,
          "taker_buy_base": 16187.669,
          "taker_buy_quote": 2877358.32508
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 177.33,
          "high": 182.17,
          "low": 176.99,
          "close": 180.66,
          "volume": 112991.485,
          "close_time": 1754726399999,
          "quote_volume": 20359680.66548,
          "trades": 36942,
          "taker_buy_base": 60705.193,
          "taker_buy_quote": 10937003.11769
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 180.67,
          "high": 183.39,
          "low": 180.45,
          "close": 180.85,
          "volume": 98473.056,
          "close_time": 1754740799999,
          "quote_volume": 17935743.08581,
          "trades": 31496,
          "taker_buy_base": 42753.601,
          "taker_buy_quote": 7782656.3288
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 180.84,
          "high": 182.53,
          "low": 178.94,
          "close": 180.13,
          "volume": 79680.453,
          "close_time": 1754755199999,
          "quote_volume": 14395513.14772,
          "trades": 24236,
          "taker_buy_base": 40750.833,
          "taker_buy_quote": 7368175.11755
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 180.13,
          "high": 182.76,
          "low": 179.51,
          "close": 182.18,
          "volume": 49982.663,
          "close_time": 1754769599999,
          "quote_volume": 9059880.94762,
          "trades": 15840,
          "taker_buy_base": 24289.331,
          "taker_buy_quote": 4405544.65781
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 182.18,
          "high": 183.52,
          "low": 179.79,
          "close": 180.01,
          "volume": 123515.669,
          "close_time": 1754783999999,
          "quote_volume": 22486835.00384,
          "trades": 32023,
          "taker_buy_base": 57295.118,
          "taker_buy_quote": 10433903.04019
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 180.01,
          "high": 186.03,
          "low": 179.88,
          "close": 185.02,
          "volume": 152082.986,
          "close_time": 1754798399999,
          "quote_volume": 27991204.57791,
          "trades": 45193,
          "taker_buy_base": 96600.333,
          "taker_buy_quote": 17781052.85456
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 185.01,
          "high": 186.2,
          "low": 177.8,
          "close": 178.98,
          "volume": 144673.385,
          "close_time": 1754812799999,
          "quote_volume": 26287978.48175,
          "trades": 31687,
          "taker_buy_base": 60738.066,
          "taker_buy_quote": 11041194.9249
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 178.97,
          "high": 181.08,
          "low": 177.5,
          "close": 179.99,
          "volume": 76519.067,
          "close_time": 1754827199999,
          "quote_volume": 13737781.92325,
          "trades": 21171,
          "taker_buy_base": 38814.434,
          "taker_buy_quote": 6971910.69563
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 179.99,
          "high": 182.44,
          "low": 178.54,
          "close": 181.58,
          "volume": 73868.277,
          "close_time": 1754841599999,
          "quote_volume": 13351244.08641,
          "trades": 21248,
          "taker_buy_base": 38174.251,
          "taker_buy_quote": 6902338.87835
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 181.57,
          "high": 183.39,
          "low": 181.24,
          "close": 182.85,
          "volume": 50656.17,
          "close_time": 1754855999999,
          "quote_volume": 9234247.58864,
          "trades": 15003,
          "taker_buy_base": 26760.323,
          "taker_buy_quote": 4880216.86533
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 182.85,
          "high": 184.03,
          "low": 181.32,
          "close": 182.73,
          "volume": 212120.344,
          "close_time": 1754870399999,
          "quote_volume": 38876485.86365,
          "trades": 38044,
          "taker_buy_base": 73317.503,
          "taker_buy_quote": 13414439.30557
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 182.74,
          "high": 185.85,
          "low": 181.34,
          "close": 185.16,
          "volume": 139277.01,
          "close_time": 1754884799999,
          "quote_volume": 25650474.74422,
          "trades": 40658,
          "taker_buy_base": 72484.57,
          "taker_buy_quote": 13352892.26278
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 185.18,
          "high": 186.81,
          "low": 182.81,
          "close": 182.99,
          "volume": 222764.193,
          "close_time": 1754899199999,
          "quote_volume": 41253699.63498,
          "trades": 36113,
          "taker_buy_base": 138430.938,
          "taker_buy_quote": 25634172.41429
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 182.98,
          "high": 184.66,
          "low": 178.34,
          "close": 179.05,
          "volume": 137043.084,
          "close_time": 1754913599999,
          "quote_volume": 24870492.4457,
          "trades": 39576,
          "taker_buy_base": 65238.524,
          "taker_buy_quote": 11835598.05134
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 179.05,
          "high": 180.53,
          "low": 177.24,
          "close": 180.18,
          "volume": 193292.829,
          "close_time": 1754927999999,
          "quote_volume": 34561518.38576,
          "trades": 53696,
          "taker_buy_base": 87928.213,
          "taker_buy_quote": 15726084.62516
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 180.18,
          "high": 181.79,
          "low": 175.58,
          "close": 176.68,
          "volume": 200252.36,
          "close_time": 1754942399999,
          "quote_volume": 35694485.80695,
          "trades": 53928,
          "taker_buy_base": 103111.995,
          "taker_buy_quote": 18392834.72655
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 176.68,
          "high": 176.92,
          "low": 173.46,
          "close": 174.86,
          "volume": 111468.508,
          "close_time": 1754956799999,
          "quote_volume": 19530942.97066,
          "trades": 34140,
          "taker_buy_base": 54996.478,
          "taker_buy_quote": 9637339.36707
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 174.86,
          "high": 176.78,
          "low": 174.68,
          "close": 175.54,
          "volume": 57978.639,
          "close_time": 1754971199999,
          "quote_volume": 10187309.06747,
          "trades": 17343,
          "taker_buy_base": 34109.861,
          "taker_buy_quote": 5992246.37389
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 175.52,
          "high": 176.66,
          "low": 173.63,
          "close": 175.92,
          "volume": 71815.708,
          "close_time": 1754985599999,
          "quote_volume": 12589733.49577,
          "trades": 15578,
          "taker_buy_base": 32890.243,
          "taker_buy_quote": 5769316.3986
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 175.93,
          "high": 176.52,
          "low": 173.71,
          "close": 175.25,
          "volume": 205908.146,
          "close_time": 1754999999999,
          "quote_volume": 36088928.76433,
          "trades": 22499,
          "taker_buy_base": 75058.736,
          "taker_buy_quote": 13136072.12807
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 175.23,
          "high": 182.1,
          "low": 174.75,
          "close": 181.71,
          "volume": 426808.801,
          "close_time": 1755014399999,
          "quote_volume": 75853597.50375,
          "trades": 55103,
          "taker_buy_base": 263899.79,
          "taker_buy_quote": 46873125.78326
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 181.73,
          "high": 191.17,
          "low": 180.8,
          "close": 190.69,
          "volume": 503381.652,
          "close_time": 1755028799999,
          "quote_volume": 93668358.98488,
          "trades": 73457,
          "taker_buy_base": 248988.688,
          "taker_buy_quote": 46464048.07451
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 190.7,
          "high": 193.75,
          "low": 189.66,
          "close": 191.74,
          "volume": 241650.799,
          "close_time": 1755043199999,
          "quote_volume": 46329328.80783,
          "trades": 44353,
          "taker_buy_base": 123740.983,
          "taker_buy_quote": 23727847.79026
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 191.75,
          "high": 199.54,
          "low": 191.46,
          "close": 197.74,
          "volume": 351014.799,
          "close_time": 1755057599999,
          "quote_volume": 68875609.86183,
          "trades": 71509,
          "taker_buy_base": 194033.223,
          "taker_buy_quote": 38111463.27602
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 197.73,
          "high": 200.09,
          "low": 195.18,
          "close": 198.79,
          "volume": 212901.518,
          "close_time": 1755071999999,
          "quote_volume": 42057386.46727,
          "trades": 43248,
          "taker_buy_base": 101236.634,
          "taker_buy_quote": 20011045.4077
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 198.77,
          "high": 202.71,
          "low": 197.65,
          "close": 200.99,
          "volume": 265994.364,
          "close_time": 1755086399999,
          "quote_volume": 53344457.90681,
          "trades": 60548,
          "taker_buy_base": 135898.432,
          "taker_buy_quote": 27250563.51982
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 200.99,
          "high": 204.98,
          "low": 194.56,
          "close": 197.5,
          "volume": 564137.27,
          "close_time": 1755100799999,
          "quote_volume": 112768589.40777,
          "trades": 89229,
          "taker_buy_base": 274070.821,
          "taker_buy_quote": 54842004.08644
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 197.5,
          "high": 202.31,
          "low": 197.08,
          "close": 202.2,
          "volume": 287923.196,
          "close_time": 1755115199999,
          "quote_volume": 57454993.13602,
          "trades": 64893,
          "taker_buy_base": 150012.004,
          "taker_buy_quote": 29954448.77019
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 202.19,
          "high": 203.44,
          "low": 199.92,
          "close": 201.62,
          "volume": 165038.879,
          "close_time": 1755129599999,
          "quote_volume": 33228697.06907,
          "trades": 46544,
          "taker_buy_base": 81361.356,
          "taker_buy_quote": 16379409.58447
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 201.62,
          "high": 209.17,
          "low": 200.65,
          "close": 208.0,
          "volume": 250733.284,
          "close_time": 1755143999999,
          "quote_volume": 51329884.6082,
          "trades": 72966,
          "taker_buy_base": 138406.943,
          "taker_buy_quote": 28365215.58691
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 208.02,
          "high": 209.95,
          "low": 204.13,
          "close": 205.74,
          "volume": 278798.938,
          "close_time": 1755158399999,
          "quote_volume": 57797519.76883,
          "trades": 56052,
          "taker_buy_base": 130412.356,
          "taker_buy_quote": 27041640.43007
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 205.76,
          "high": 205.93,
          "low": 201.76,
          "close": 203.73,
          "volume": 241949.151,
          "close_time": 1755172799999,
          "quote_volume": 49262104.45719,
          "trades": 43059,
          "taker_buy_base": 123898.782,
          "taker_buy_quote": 25229358.01176
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 203.75,
          "high": 205.59,
          "low": 186.9,
          "close": 194.94,
          "volume": 1047707.555,
          "close_time": 1755187199999,
          "quote_volume": 204741450.05756,
          "trades": 197489,
          "taker_buy_base": 483284.759,
          "taker_buy_quote": 94518207.72292
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 194.94,
          "high": 195.61,
          "low": 190.6,
          "close": 193.05,
          "volume": 282546.922,
          "close_time": 1755201599999,
          "quote_volume": 54549233.41591,
          "trades": 67186,
          "taker_buy_base": 141915.576,
          "taker_buy_quote": 27417491.55365
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 193.05,
          "high": 193.35,
          "low": 187.44,
          "close": 192.6,
          "volume": 131760.487,
          "close_time": 1755215999999,
          "quote_volume": 25134127.06442,
          "trades": 46258,
          "taker_buy_base": 61700.449,
          "taker_buy_quote": 11774411.38108
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 192.61,
          "high": 195.83,
          "low": 192.11,
          "close": 195.34,
          "volume": 75467.373,
          "close_time": 1755230399999,
          "quote_volume": 14625664.4977,
          "trades": 38481,
          "taker_buy_base": 40864.121,
          "taker_buy_quote": 7922538.03344
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 195.34,
          "high": 198.23,
          "low": 194.63,
          "close": 197.12,
          "volume": 85171.269,
          "close_time": 1755244799999,
          "quote_volume": 16745705.89065,
          "trades": 33829,
          "taker_buy_base": 45160.073,
          "taker_buy_quote": 8880707.33918
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 197.11,
          "high": 197.77,
          "low": 193.76,
          "close": 194.45,
          "volume": 68529.476,
          "close_time": 1755259199999,
          "quote_volume": 13408420.02226,
          "trades": 27040,
          "taker_buy_base": 31317.518,
          "taker_buy_quote": 6126251.04531
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 194.46,
          "high": 196.31,
          "low": 184.5,
          "close": 185.66,
          "volume": 328730.105,
          "close_time": 1755273599999,
          "quote_volume": 62458920.69919,
          "trades": 92832,
          "taker_buy_base": 146538.841,
          "taker_buy_quote": 27886266.95516
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 185.64,
          "high": 187.04,
          "low": 183.44,
          "close": 184.02,
          "volume": 190218.244,
          "close_time": 1755287999999,
          "quote_volume": 35178235.56346,
          "trades": 55701,
          "taker_buy_base": 96572.543,
          "taker_buy_quote": 17857496.3832
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 184.03,
          "high": 188.42,
          "low": 183.48,
          "close": 185.87,
          "volume": 84394.767,
          "close_time": 1755302399999,
          "quote_volume": 15661160.50135,
          "trades": 25384,
          "taker_buy_base": 42623.283,
          "taker_buy_quote": 7910933.64351
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 185.86,
          "high": 188.49,
          "low": 185.48,
          "close": 187.26,
          "volume": 62149.24,
          "close_time": 1755316799999,
          "quote_volume": 11646194.05719,
          "trades": 16876,
          "taker_buy_base": 30311.215,
          "taker_buy_quote": 5681768.33782
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 187.27,
          "high": 189.76,
          "low": 186.26,
          "close": 189.27,
          "volume": 56360.249,
          "close_time": 1755331199999,
          "quote_volume": 10593317.62976,
          "trades": 17562,
          "taker_buy_base": 30369.656,
          "taker_buy_quote": 5710894.25603
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 189.28,
          "high": 189.39,
          "low": 185.52,
          "close": 185.87,
          "volume": 66996.525,
          "close_time": 1755345599999,
          "quote_volume": 12539784.87157,
          "trades": 19512,
          "taker_buy_base": 28640.903,
          "taker_buy_quote": 5361577.07366
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 185.88,
          "high": 189.61,
          "low": 185.35,
          "close": 188.95,
          "volume": 81231.587,
          "close_time": 1755359999999,
          "quote_volume": 15283575.2416,
          "trades": 21839,
          "taker_buy_base": 44138.091,
          "taker_buy_quote": 8303707.09772
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 188.9,
          "high": 189.52,
          "low": 187.24,
          "close": 188.83,
          "volume": 57350.365,
          "close_time": 1755374399999,
          "quote_volume": 10802112.00609,
          "trades": 16390,
          "taker_buy_base": 29748.89,
          "taker_buy_quote": 5603480.62005
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 188.83,
          "high": 190.19,
          "low": 188.07,
          "close": 189.74,
          "volume": 34089.534,
          "close_time": 1755388799999,
          "quote_volume": 6442560.96334,
          "trades": 15654,
          "taker_buy_base": 19085.595,
          "taker_buy_quote": 3607508.60445
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 189.74,
          "high": 192.07,
          "low": 187.5,
          "close": 191.73,
          "volume": 69476.12,
          "close_time": 1755403199999,
          "quote_volume": 13205024.17912,
          "trades": 24211,
          "taker_buy_base": 36550.974,
          "taker_buy_quote": 6950964.53082
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 191.74,
          "high": 193.66,
          "low": 191.44,
          "close": 192.02,
          "volume": 65074.448,
          "close_time": 1755417599999,
          "quote_volume": 12535830.75387,
          "trades": 15842,
          "taker_buy_base": 32904.736,
          "taker_buy_quote": 6339952.29167
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 192.02,
          "high": 193.8,
          "low": 191.66,
          "close": 193.69,
          "volume": 85238.849,
          "close_time": 1755431999999,
          "quote_volume": 16435363.55937,
          "trades": 17732,
          "taker_buy_base": 45492.546,
          "taker_buy_quote": 8773825.56075
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 193.69,
          "high": 195.59,
          "low": 192.01,
          "close": 195.58,
          "volume": 84501.963,
          "close_time": 1755446399999,
          "quote_volume": 16368608.3495,
          "trades": 18408,
          "taker_buy_base": 45468.349,
          "taker_buy_quote": 8809730.07492
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 195.6,
          "high": 195.94,
          "low": 190.55,
          "close": 191.33,
          "volume": 168263.862,
          "close_time": 1755460799999,
          "quote_volume": 32429781.59992,
          "trades": 28898,
          "taker_buy_base": 80073.715,
          "taker_buy_quote": 15433835.38694
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 191.33,
          "high": 193.58,
          "low": 190.98,
          "close": 191.15,
          "volume": 66981.455,
          "close_time": 1755475199999,
          "quote_volume": 12856892.13365,
          "trades": 15905,
          "taker_buy_base": 31364.671,
          "taker_buy_quote": 6020120.5078
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 191.13,
          "high": 191.46,
          "low": 181.93,
          "close": 182.84,
          "volume": 200325.744,
          "close_time": 1755489599999,
          "quote_volume": 37206026.85274,
          "trades": 51021,
          "taker_buy_base": 91600.166,
          "taker_buy_quote": 16978429.55062
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 182.82,
          "high": 183.65,
          "low": 180.33,
          "close": 180.72,
          "volume": 226035.163,
          "close_time": 1755503999999,
          "quote_volume": 41019650.76621,
          "trades": 30178,
          "taker_buy_base": 132348.664,
          "taker_buy_quote": 24001901.64414
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 180.72,
          "high": 182.07,
          "low": 180.04,
          "close": 181.47,
          "volume": 122813.735,
          "close_time": 1755518399999,
          "quote_volume": 22234872.57182,
          "trades": 22871,
          "taker_buy_base": 64177.0,
          "taker_buy_quote": 11620487.79625
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 181.46,
          "high": 183.46,
          "low": 180.61,
          "close": 183.19,
          "volume": 191655.69,
          "close_time": 1755532799999,
          "quote_volume": 34914649.3706,
          "trades": 30401,
          "taker_buy_base": 101154.416,
          "taker_buy_quote": 18438202.87547
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 183.18,
          "high": 185.81,
          "low": 181.83,
          "close": 183.3,
          "volume": 151704.468,
          "close_time": 1755547199999,
          "quote_volume": 27879219.80584,
          "trades": 29183,
          "taker_buy_base": 77413.418,
          "taker_buy_quote": 14223349.30504
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 183.3,
          "high": 185.1,
          "low": 182.15,
          "close": 183.02,
          "volume": 65605.343,
          "close_time": 1755561599999,
          "quote_volume": 12051446.29587,
          "trades": 17327,
          "taker_buy_base": 31636.978,
          "taker_buy_quote": 5812902.67206
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 183.03,
          "high": 185.97,
          "low": 178.29,
          "close": 178.64,
          "volume": 147510.673,
          "close_time": 1755575999999,
          "quote_volume": 26803575.8368,
          "trades": 31893,
          "taker_buy_base": 65723.056,
          "taker_buy_quote": 11956430.92518
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 178.58,
          "high": 180.68,
          "low": 177.42,
          "close": 180.2,
          "volume": 92551.284,
          "close_time": 1755590399999,
          "quote_volume": 16589263.64483,
          "trades": 17815,
          "taker_buy_base": 43213.878,
          "taker_buy_quote": 7748688.27202
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 180.19,
          "high": 182.91,
          "low": 179.19,
          "close": 182.74,
          "volume": 80605.697,
          "close_time": 1755604799999,
          "quote_volume": 14631975.03855,
          "trades": 14976,
          "taker_buy_base": 45850.273,
          "taker_buy_quote": 8323317.42152
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 182.75,
          "high": 183.48,
          "low": 177.53,
          "close": 178.0,
          "volume": 274148.721,
          "close_time": 1755619199999,
          "quote_volume": 49361486.29228,
          "trades": 38719,
          "taker_buy_base": 119901.665,
          "taker_buy_quote": 21595037.14685
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 178.0,
          "high": 178.81,
          "low": 175.69,
          "close": 176.77,
          "volume": 203065.168,
          "close_time": 1755633599999,
          "quote_volume": 36017332.65163,
          "trades": 33245,
          "taker_buy_base": 100875.297,
          "taker_buy_quote": 17891655.24673
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 176.77,
          "high": 179.52,
          "low": 175.87,
          "close": 176.24,
          "volume": 99760.528,
          "close_time": 1755647999999,
          "quote_volume": 17743856.68258,
          "trades": 18349,
          "taker_buy_base": 50586.795,
          "taker_buy_quote": 9006837.3713
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 176.25,
          "high": 181.49,
          "low": 176.06,
          "close": 180.51,
          "volume": 152140.906,
          "close_time": 1755662399999,
          "quote_volume": 27248581.53424,
          "trades": 24176,
          "taker_buy_base": 80256.34,
          "taker_buy_quote": 14377634.29134
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 180.53,
          "high": 181.71,
          "low": 179.79,
          "close": 180.53,
          "volume": 70228.973,
          "close_time": 1755676799999,
          "quote_volume": 12702424.8551,
          "trades": 12049,
          "taker_buy_base": 38078.357,
          "taker_buy_quote": 6888319.09034
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 180.54,
          "high": 182.28,
          "low": 178.33,
          "close": 180.3,
          "volume": 229035.85,
          "close_time": 1755691199999,
          "quote_volume": 41562722.08014,
          "trades": 22676,
          "taker_buy_base": 115583.273,
          "taker_buy_quote": 20981493.08374
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 180.29,
          "high": 185.11,
          "low": 177.56,
          "close": 183.04,
          "volume": 244464.672,
          "close_time": 1755705599999,
          "quote_volume": 44302176.02581,
          "trades": 46608,
          "taker_buy_base": 123337.508,
          "taker_buy_quote": 22366777.27879
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 183.09,
          "high": 187.99,
          "low": 182.61,
          "close": 187.62,
          "volume": 164198.616,
          "close_time": 1755719999999,
          "quote_volume": 30330092.97298,
          "trades": 33334,
          "taker_buy_base": 86799.124,
          "taker_buy_quote": 16044325.61155
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 187.62,
          "high": 187.98,
          "low": 185.78,
          "close": 187.97,
          "volume": 105717.056,
          "close_time": 1755734399999,
          "quote_volume": 19770901.9428,
          "trades": 16935,
          "taker_buy_base": 43436.218,
          "taker_buy_quote": 8125662.15893
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 187.96,
          "high": 190.12,
          "low": 185.45,
          "close": 188.43,
          "volume": 163888.155,
          "close_time": 1755748799999,
          "quote_volume": 30833313.2118,
          "trades": 36270,
          "taker_buy_base": 79175.406,
          "taker_buy_quote": 14904111.60138
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 188.43,
          "high": 188.69,
          "low": 185.89,
          "close": 186.97,
          "volume": 67109.571,
          "close_time": 1755763199999,
          "quote_volume": 12559355.63912,
          "trades": 16647,
          "taker_buy_base": 31139.774,
          "taker_buy_quote": 5832537.79717
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 186.98,
          "high": 187.03,
          "low": 183.46,
          "close": 184.03,
          "volume": 79838.973,
          "close_time": 1755777599999,
          "quote_volume": 14762335.13099,
          "trades": 19359,
          "taker_buy_base": 39235.719,
          "taker_buy_quote": 7252021.71858
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 184.02,
          "high": 186.42,
          "low": 181.38,
          "close": 181.62,
          "volume": 158371.26,
          "close_time": 1755791999999,
          "quote_volume": 29167938.26672,
          "trades": 48461,
          "taker_buy_base": 74113.837,
          "taker_buy_quote": 13661952.65445
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 181.63,
          "high": 182.9,
          "low": 179.87,
          "close": 180.06,
          "volume": 117946.436,
          "close_time": 1755806399999,
          "quote_volume": 21372058.66894,
          "trades": 34746,
          "taker_buy_base": 55230.611,
          "taker_buy_quote": 10008685.80034
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 180.1,
          "high": 181.83,
          "low": 179.39,
          "close": 180.29,
          "volume": 51572.184,
          "close_time": 1755820799999,
          "quote_volume": 9315128.42596,
          "trades": 22711,
          "taker_buy_base": 23656.129,
          "taker_buy_quote": 4274028.92426
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 180.3,
          "high": 183.5,
          "low": 179.97,
          "close": 181.74,
          "volume": 73122.26,
          "close_time": 1755835199999,
          "quote_volume": 13307796.75607,
          "trades": 27027,
          "taker_buy_base": 37284.519,
          "taker_buy_quote": 6785885.75799
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 181.74,
          "high": 184.33,
          "low": 181.69,
          "close": 183.95,
          "volume": 52133.197,
          "close_time": 1755849599999,
          "quote_volume": 9558787.92826,
          "trades": 21158,
          "taker_buy_base": 29408.057,
          "taker_buy_quote": 5392282.95644
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 183.95,
          "high": 185.05,
          "low": 179.58,
          "close": 179.6,
          "volume": 87165.533,
          "close_time": 1755863999999,
          "quote_volume": 15894056.06792,
          "trades": 23887,
          "taker_buy_base": 41978.28,
          "taker_buy_quote": 7660327.13687
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 179.62,
          "high": 195.43,
          "low": 177.24,
          "close": 193.46,
          "volume": 838089.153,
          "close_time": 1755878399999,
          "quote_volume": 157550723.56716,
          "trades": 143606,
          "taker_buy_base": 422688.24,
          "taker_buy_quote": 79517539.60487
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 193.49,
          "high": 199.75,
          "low": 193.49,
          "close": 198.95,
          "volume": 376771.488,
          "close_time": 1755892799999,
          "quote_volume": 74067088.79092,
          "trades": 57017,
          "taker_buy_base": 178383.035,
          "taker_buy_quote": 35096304.38933
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 198.99,
          "high": 202.38,
          "low": 198.39,
          "close": 200.63,
          "volume": 211608.22,
          "close_time": 1755907199999,
          "quote_volume": 42337137.3054,
          "trades": 42118,
          "taker_buy_base": 111252.548,
          "taker_buy_quote": 22270104.98925
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 200.62,
          "high": 200.78,
          "low": 195.19,
          "close": 198.09,
          "volume": 146155.499,
          "close_time": 1755921599999,
          "quote_volume": 28937581.31105,
          "trades": 37636,
          "taker_buy_base": 69500.557,
          "taker_buy_quote": 13762065.03609
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 198.1,
          "high": 208.55,
          "low": 198.0,
          "close": 205.1,
          "volume": 407386.659,
          "close_time": 1755935999999,
          "quote_volume": 83662563.9722,
          "trades": 71172,
          "taker_buy_base": 217485.489,
          "taker_buy_quote": 44626919.69366
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 205.12,
          "high": 205.58,
          "low": 201.51,
          "close": 201.92,
          "volume": 133747.243,
          "close_time": 1755950399999,
          "quote_volume": 27186708.75478,
          "trades": 26259,
          "taker_buy_base": 61589.259,
          "taker_buy_quote": 12521582.22941
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 201.94,
          "high": 203.74,
          "low": 200.53,
          "close": 202.55,
          "volume": 161883.379,
          "close_time": 1755964799999,
          "quote_volume": 32725913.45281,
          "trades": 26702,
          "taker_buy_base": 79389.18,
          "taker_buy_quote": 16050081.37608
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 202.54,
          "high": 204.52,
          "low": 202.14,
          "close": 204.06,
          "volume": 96186.997,
          "close_time": 1755979199999,
          "quote_volume": 19568059.47811,
          "trades": 15829,
          "taker_buy_base": 53254.435,
          "taker_buy_quote": 10833555.68644
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 204.05,
          "high": 204.81,
          "low": 202.79,
          "close": 204.1,
          "volume": 47861.313,
          "close_time": 1755993599999,
          "quote_volume": 9749362.90461,
          "trades": 10745,
          "taker_buy_base": 22810.14,
          "taker_buy_quote": 4647141.38126
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 204.1,
          "high": 211.89,
          "low": 204.09,
          "close": 208.98,
          "volume": 272155.703,
          "close_time": 1756007999999,
          "quote_volume": 56691285.40032,
          "trades": 55969,
          "taker_buy_base": 154608.056,
          "taker_buy_quote": 32208688.00124
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 208.98,
          "high": 210.7,
          "low": 206.56,
          "close": 206.63,
          "volume": 170685.624,
          "close_time": 1756022399999,
          "quote_volume": 35642882.13689,
          "trades": 28130,
          "taker_buy_base": 87597.006,
          "taker_buy_quote": 18300551.69638
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 206.64,
          "high": 208.93,
          "low": 203.38,
          "close": 204.45,
          "volume": 164603.196,
          "close_time": 1756036799999,
          "quote_volume": 33869329.76068,
          "trades": 32306,
          "taker_buy_base": 70007.139,
          "taker_buy_quote": 14420383.97821
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 204.42,
          "high": 209.34,
          "low": 203.55,
          "close": 205.62,
          "volume": 145131.969,
          "close_time": 1756051199999,
          "quote_volume": 29926335.10815,
          "trades": 39126,
          "taker_buy_base": 76221.469,
          "taker_buy_quote": 15713896.36598
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 205.61,
          "high": 211.93,
          "low": 201.42,
          "close": 205.0,
          "volume": 551825.421,
          "close_time": 1756065599999,
          "quote_volume": 114152569.02735,
          "trades": 94246,
          "taker_buy_base": 265791.909,
          "taker_buy_quote": 54999060.01024
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 204.97,
          "high": 207.13,
          "low": 200.93,
          "close": 205.96,
          "volume": 367027.461,
          "close_time": 1756079999999,
          "quote_volume": 74788572.62312,
          "trades": 62418,
          "taker_buy_base": 171216.672,
          "taker_buy_quote": 34889941.05216
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 205.98,
          "high": 213.51,
          "low": 202.18,
          "close": 209.23,
          "volume": 372603.998,
          "close_time": 1756094399999,
          "quote_volume": 77831465.29195,
          "trades": 82001,
          "taker_buy_base": 201710.137,
          "taker_buy_quote": 42143651.38438
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 209.25,
          "high": 209.68,
          "low": 198.64,
          "close": 199.82,
          "volume": 366704.741,
          "close_time": 1756108799999,
          "quote_volume": 74787480.99509,
          "trades": 61720,
          "taker_buy_base": 163620.756,
          "taker_buy_quote": 33382858.55813
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 199.79,
          "high": 200.8,
          "low": 194.89,
          "close": 197.54,
          "volume": 259036.224,
          "close_time": 1756123199999,
          "quote_volume": 51219075.56378,
          "trades": 46348,
          "taker_buy_base": 117707.137,
          "taker_buy_quote": 23274702.23928
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 197.53,
          "high": 199.46,
          "low": 195.57,
          "close": 196.59,
          "volume": 512834.139,
          "close_time": 1756137599999,
          "quote_volume": 101453954.30878,
          "trades": 81838,
          "taker_buy_base": 290732.934,
          "taker_buy_quote": 57536577.63975
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 196.59,
          "high": 198.4,
          "low": 191.0,
          "close": 191.43,
          "volume": 269238.421,
          "close_time": 1756151999999,
          "quote_volume": 52547205.71738,
          "trades": 50885,
          "taker_buy_base": 102901.389,
          "taker_buy_quote": 20085620.65818
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 191.48,
          "high": 192.14,
          "low": 185.39,
          "close": 187.24,
          "volume": 434435.689,
          "close_time": 1756166399999,
          "quote_volume": 81791750.00772,
          "trades": 93672,
          "taker_buy_base": 208297.757,
          "taker_buy_quote": 39255474.14511
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 187.24,
          "high": 189.36,
          "low": 185.63,
          "close": 186.97,
          "volume": 187477.934,
          "close_time": 1756180799999,
          "quote_volume": 35163363.41942,
          "trades": 45384,
          "taker_buy_base": 80808.031,
          "taker_buy_quote": 15167040.40182
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 186.98,
          "high": 189.99,
          "low": 186.98,
          "close": 188.94,
          "volume": 115571.895,
          "close_time": 1756195199999,
          "quote_volume": 21784829.67165,
          "trades": 23767,
          "taker_buy_base": 53713.814,
          "taker_buy_quote": 10128647.06157
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 188.98,
          "high": 190.41,
          "low": 186.7,
          "close": 187.99,
          "volume": 127478.133,
          "close_time": 1756209599999,
          "quote_volume": 24018792.99597,
          "trades": 22486,
          "taker_buy_base": 61039.144,
          "taker_buy_quote": 11504544.09747
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 188.0,
          "high": 192.57,
          "low": 187.23,
          "close": 190.81,
          "volume": 359660.717,
          "close_time": 1756223999999,
          "quote_volume": 68363945.82823,
          "trades": 57744,
          "taker_buy_base": 170566.072,
          "taker_buy_quote": 32423343.82739
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 190.88,
          "high": 197.59,
          "low": 190.63,
          "close": 197.48,
          "volume": 142596.931,
          "close_time": 1756238399999,
          "quote_volume": 27654384.07989,
          "trades": 30385,
          "taker_buy_base": 74617.885,
          "taker_buy_quote": 14475482.91589
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 197.45,
          "high": 198.16,
          "low": 195.42,
          "close": 195.89,
          "volume": 127642.335,
          "close_time": 1756252799999,
          "quote_volume": 25097095.48306,
          "trades": 22946,
          "taker_buy_base": 58514.286,
          "taker_buy_quote": 11512415.55541
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 195.9,
          "high": 202.82,
          "low": 193.82,
          "close": 201.97,
          "volume": 224472.231,
          "close_time": 1756267199999,
          "quote_volume": 44414625.42543,
          "trades": 44418,
          "taker_buy_base": 108038.318,
          "taker_buy_quote": 21417873.04997
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 201.97,
          "high": 205.71,
          "low": 200.86,
          "close": 202.46,
          "volume": 288872.764,
          "close_time": 1756281599999,
          "quote_volume": 58768292.11141,
          "trades": 51932,
          "taker_buy_base": 140773.415,
          "taker_buy_quote": 28662497.88066
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 202.47,
          "high": 205.41,
          "low": 201.57,
          "close": 205.04,
          "volume": 170292.974,
          "close_time": 1756295999999,
          "quote_volume": 34735646.34303,
          "trades": 36603,
          "taker_buy_base": 90928.654,
          "taker_buy_quote": 18556957.93211
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 205.03,
          "high": 209.45,
          "low": 202.64,
          "close": 208.72,
          "volume": 452160.894,
          "close_time": 1756310399999,
          "quote_volume": 93109472.06193,
          "trades": 71985,
          "taker_buy_base": 232899.402,
          "taker_buy_quote": 47982428.40677
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 208.7,
          "high": 212.15,
          "low": 206.01,
          "close": 206.43,
          "volume": 448578.042,
          "close_time": 1756324799999,
          "quote_volume": 93563429.57683,
          "trades": 69972,
          "taker_buy_base": 220476.051,
          "taker_buy_quote": 46024020.15719
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 206.45,
          "high": 209.52,
          "low": 202.55,
          "close": 202.97,
          "volume": 647183.724,
          "close_time": 1756339199999,
          "quote_volume": 133200121.844,
          "trades": 98076,
          "taker_buy_base": 320643.853,
          "taker_buy_quote": 66009069.83009
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 202.98,
          "high": 208.44,
          "low": 201.74,
          "close": 208.19,
          "volume": 221886.763,
          "close_time": 1756353599999,
          "quote_volume": 45447815.18904,
          "trades": 43012,
          "taker_buy_base": 113341.468,
          "taker_buy_quote": 23230029.9831
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 208.2,
          "high": 213.32,
          "low": 207.52,
          "close": 213.15,
          "volume": 329195.15,
          "close_time": 1756367999999,
          "quote_volume": 69581930.83861,
          "trades": 58118,
          "taker_buy_base": 171906.622,
          "taker_buy_quote": 36348148.33288
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 213.11,
          "high": 216.54,
          "low": 211.35,
          "close": 213.17,
          "volume": 321150.998,
          "close_time": 1756382399999,
          "quote_volume": 68711141.24128,
          "trades": 49940,
          "taker_buy_base": 162171.93,
          "taker_buy_quote": 34724624.98026
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 213.18,
          "high": 216.93,
          "low": 210.25,
          "close": 211.1,
          "volume": 479958.496,
          "close_time": 1756396799999,
          "quote_volume": 102653629.63501,
          "trades": 70208,
          "taker_buy_base": 228172.085,
          "taker_buy_quote": 48829796.6972
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 211.1,
          "high": 214.04,
          "low": 207.2,
          "close": 209.97,
          "volume": 330851.815,
          "close_time": 1756411199999,
          "quote_volume": 69773219.20255,
          "trades": 60122,
          "taker_buy_base": 182165.52,
          "taker_buy_quote": 38440415.23751
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 209.97,
          "high": 215.78,
          "low": 209.66,
          "close": 214.43,
          "volume": 212227.342,
          "close_time": 1756425599999,
          "quote_volume": 45310625.38175,
          "trades": 35595,
          "taker_buy_base": 110762.24,
          "taker_buy_quote": 23656834.35563
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 214.44,
          "high": 217.99,
          "low": 212.11,
          "close": 216.92,
          "volume": 405098.824,
          "close_time": 1756439999999,
          "quote_volume": 87267510.27912,
          "trades": 64069,
          "taker_buy_base": 207333.789,
          "taker_buy_quote": 44689060.78173
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 216.92,
          "high": 217.98,
          "low": 207.91,
          "close": 208.84,
          "volume": 389221.967,
          "close_time": 1756454399999,
          "quote_volume": 83081735.2134,
          "trades": 71591,
          "taker_buy_base": 178358.109,
          "taker_buy_quote": 38100513.07188
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 208.85,
          "high": 210.1,
          "low": 205.38,
          "close": 207.64,
          "volume": 319564.427,
          "close_time": 1756468799999,
          "quote_volume": 66369357.66529,
          "trades": 52137,
          "taker_buy_base": 139552.172,
          "taker_buy_quote": 28994865.40239
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 207.63,
          "high": 214.98,
          "low": 203.65,
          "close": 204.5,
          "volume": 826745.546,
          "close_time": 1756483199999,
          "quote_volume": 173302658.35836,
          "trades": 119189,
          "taker_buy_base": 399670.641,
          "taker_buy_quote": 83812791.2163
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 204.46,
          "high": 205.56,
          "low": 201.0,
          "close": 203.02,
          "volume": 425203.753,
          "close_time": 1756497599999,
          "quote_volume": 86501952.56827,
          "trades": 56123,
          "taker_buy_base": 187931.526,
          "taker_buy_quote": 38249395.32783
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 203.01,
          "high": 205.52,
          "low": 199.92,
          "close": 205.15,
          "volume": 214764.844,
          "close_time": 1756511999999,
          "quote_volume": 43462744.78877,
          "trades": 36136,
          "taker_buy_base": 99808.533,
          "taker_buy_quote": 20216212.38358
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 205.16,
          "high": 206.68,
          "low": 200.76,
          "close": 205.65,
          "volume": 190100.885,
          "close_time": 1756526399999,
          "quote_volume": 38796567.1448,
          "trades": 32990,
          "taker_buy_base": 93691.986,
          "taker_buy_quote": 19133278.22986
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 205.66,
          "high": 207.07,
          "low": 204.42,
          "close": 205.18,
          "volume": 140859.712,
          "close_time": 1756540799999,
          "quote_volume": 28985861.02131,
          "trades": 20836,
          "taker_buy_base": 66303.58,
          "taker_buy_quote": 13646184.73838
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 205.17,
          "high": 205.59,
          "low": 201.7,
          "close": 202.69,
          "volume": 118940.729,
          "close_time": 1756555199999,
          "quote_volume": 24163093.31217,
          "trades": 19173,
          "taker_buy_base": 54076.236,
          "taker_buy_quote": 10986706.68493
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 202.67,
          "high": 202.72,
          "low": 197.55,
          "close": 201.11,
          "volume": 196176.843,
          "close_time": 1756569599999,
          "quote_volume": 39180688.98684,
          "trades": 40887,
          "taker_buy_base": 95869.15,
          "taker_buy_quote": 19142975.23017
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 201.08,
          "high": 201.66,
          "low": 199.78,
          "close": 201.29,
          "volume": 71763.373,
          "close_time": 1756583999999,
          "quote_volume": 14414392.14661,
          "trades": 14661,
          "taker_buy_base": 32779.787,
          "taker_buy_quote": 6584445.35207
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 201.3,
          "high": 203.31,
          "low": 199.72,
          "close": 202.75,
          "volume": 72971.992,
          "close_time": 1756598399999,
          "quote_volume": 14687331.38473,
          "trades": 15325,
          "taker_buy_base": 37654.442,
          "taker_buy_quote": 7580695.47061
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 202.74,
          "high": 206.7,
          "low": 202.73,
          "close": 205.58,
          "volume": 134707.588,
          "close_time": 1756612799999,
          "quote_volume": 27616120.40595,
          "trades": 33266,
          "taker_buy_base": 74430.299,
          "taker_buy_quote": 15259727.65339
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 205.59,
          "high": 205.67,
          "low": 202.77,
          "close": 203.56,
          "volume": 146475.067,
          "close_time": 1756627199999,
          "quote_volume": 29812394.85236,
          "trades": 18695,
          "taker_buy_base": 86834.034,
          "taker_buy_quote": 17660389.35935
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 203.55,
          "high": 205.89,
          "low": 202.31,
          "close": 203.72,
          "volume": 107908.703,
          "close_time": 1756641599999,
          "quote_volume": 22025462.46911,
          "trades": 21771,
          "taker_buy_base": 47194.472,
          "taker_buy_quote": 9643233.1828
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 203.7,
          "high": 204.92,
          "low": 201.56,
          "close": 204.6,
          "volume": 98044.027,
          "close_time": 1756655999999,
          "quote_volume": 19923883.83104,
          "trades": 27536,
          "taker_buy_base": 44807.859,
          "taker_buy_quote": 9106865.0403
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 204.61,
          "high": 206.08,
          "low": 203.72,
          "close": 204.64,
          "volume": 203095.3,
          "close_time": 1756670399999,
          "quote_volume": 41703573.99993,
          "trades": 24253,
          "taker_buy_base": 74417.145,
          "taker_buy_quote": 15260436.70898
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 204.64,
          "high": 205.8,
          "low": 200.34,
          "close": 200.68,
          "volume": 130347.836,
          "close_time": 1756684799999,
          "quote_volume": 26488194.35456,
          "trades": 29941,
          "taker_buy_base": 52451.356,
          "taker_buy_quote": 10673167.35728
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 200.68,
          "high": 202.53,
          "low": 196.15,
          "close": 198.44,
          "volume": 287305.175,
          "close_time": 1756699199999,
          "quote_volume": 57258210.59712,
          "trades": 50373,
          "taker_buy_base": 122553.871,
          "taker_buy_quote": 24428668.72703
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 198.44,
          "high": 202.97,
          "low": 196.62,
          "close": 202.97,
          "volume": 161601.237,
          "close_time": 1756713599999,
          "quote_volume": 32163910.10292,
          "trades": 31867,
          "taker_buy_base": 77940.161,
          "taker_buy_quote": 15525083.73756
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 202.96,
          "high": 204.61,
          "low": 198.32,
          "close": 199.4,
          "volume": 165798.71,
          "close_time": 1756727999999,
          "quote_volume": 33424884.08898,
          "trades": 40866,
          "taker_buy_base": 72985.604,
          "taker_buy_quote": 14732527.06181
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 199.41,
          "high": 201.17,
          "low": 197.65,
          "close": 198.39,
          "volume": 139108.753,
          "close_time": 1756742399999,
          "quote_volume": 27770540.2715,
          "trades": 34930,
          "taker_buy_base": 63941.991,
          "taker_buy_quote": 12768608.81805
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 198.36,
          "high": 200.17,
          "low": 197.3,
          "close": 200.15,
          "volume": 107662.265,
          "close_time": 1756756799999,
          "quote_volume": 21380020.31203,
          "trades": 27695,
          "taker_buy_base": 53434.522,
          "taker_buy_quote": 10611946.49091
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 200.16,
          "high": 200.18,
          "low": 194.22,
          "close": 197.3,
          "volume": 305385.22,
          "close_time": 1756771199999,
          "quote_volume": 59952366.17936,
          "trades": 48124,
          "taker_buy_base": 174957.729,
          "taker_buy_quote": 34325361.27565
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 197.34,
          "high": 203.35,
          "low": 196.79,
          "close": 201.84,
          "volume": 156722.085,
          "close_time": 1756785599999,
          "quote_volume": 31316043.36972,
          "trades": 36614,
          "taker_buy_base": 83155.272,
          "taker_buy_quote": 16616424.78116
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 201.86,
          "high": 204.47,
          "low": 201.41,
          "close": 202.15,
          "volume": 130674.831,
          "close_time": 1756799999999,
          "quote_volume": 26535272.07995,
          "trades": 22442,
          "taker_buy_base": 65749.265,
          "taker_buy_quote": 13356727.33434
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 202.11,
          "high": 204.47,
          "low": 201.74,
          "close": 202.0,
          "volume": 133568.147,
          "close_time": 1756814399999,
          "quote_volume": 27171642.17415,
          "trades": 21265,
          "taker_buy_base": 50694.299,
          "taker_buy_quote": 10310694.72958
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 201.99,
          "high": 205.16,
          "low": 197.41,
          "close": 200.35,
          "volume": 522263.669,
          "close_time": 1756828799999,
          "quote_volume": 105441556.71761,
          "trades": 75732,
          "taker_buy_base": 235605.839,
          "taker_buy_quote": 47598369.18478
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 200.31,
          "high": 207.05,
          "low": 199.52,
          "close": 205.55,
          "volume": 326281.248,
          "close_time": 1756843199999,
          "quote_volume": 66601513.76598,
          "trades": 49531,
          "taker_buy_base": 143714.648,
          "taker_buy_quote": 29312847.09377
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 205.53,
          "high": 209.71,
          "low": 204.93,
          "close": 209.67,
          "volume": 194491.117,
          "close_time": 1756857599999,
          "quote_volume": 40428501.96215,
          "trades": 33732,
          "taker_buy_base": 108946.018,
          "taker_buy_quote": 22652836.03892
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 209.67,
          "high": 211.99,
          "low": 207.44,
          "close": 210.08,
          "volume": 215176.261,
          "close_time": 1756871999999,
          "quote_volume": 45164136.13477,
          "trades": 38945,
          "taker_buy_base": 107791.049,
          "taker_buy_quote": 22635609.00169
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 210.07,
          "high": 210.51,
          "low": 207.91,
          "close": 209.41,
          "volume": 109030.93,
          "close_time": 1756886399999,
          "quote_volume": 22791169.37535,
          "trades": 19970,
          "taker_buy_base": 52244.587,
          "taker_buy_quote": 10924597.84584
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 209.39,
          "high": 211.39,
          "low": 208.13,
          "close": 210.42,
          "volume": 133057.58,
          "close_time": 1756900799999,
          "quote_volume": 27925110.67775,
          "trades": 24196,
          "taker_buy_base": 69217.285,
          "taker_buy_quote": 14530625.79852
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 210.44,
          "high": 213.1,
          "low": 208.83,
          "close": 211.42,
          "volume": 254349.835,
          "close_time": 1756915199999,
          "quote_volume": 53777425.87612,
          "trades": 47595,
          "taker_buy_base": 135561.489,
          "taker_buy_quote": 28665325.38767
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 211.41,
          "high": 212.03,
          "low": 208.87,
          "close": 210.49,
          "volume": 118332.289,
          "close_time": 1756929599999,
          "quote_volume": 24881148.59582,
          "trades": 28028,
          "taker_buy_base": 63252.976,
          "taker_buy_quote": 13299835.35418
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 210.5,
          "high": 211.07,
          "low": 208.45,
          "close": 210.86,
          "volume": 86201.875,
          "close_time": 1756943999999,
          "quote_volume": 18074236.08881,
          "trades": 17194,
          "taker_buy_base": 42799.386,
          "taker_buy_quote": 8974603.23848
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 210.85,
          "high": 212.03,
          "low": 207.56,
          "close": 208.26,
          "volume": 90106.175,
          "close_time": 1756958399999,
          "quote_volume": 18905181.3348,
          "trades": 22130,
          "taker_buy_base": 41319.795,
          "taker_buy_quote": 8682834.82256
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 208.26,
          "high": 208.61,
          "low": 205.75,
          "close": 206.73,
          "volume": 197382.848,
          "close_time": 1756972799999,
          "quote_volume": 40785124.82348,
          "trades": 27283,
          "taker_buy_base": 127936.431,
          "taker_buy_quote": 26424886.54152
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 206.73,
          "high": 208.85,
          "low": 206.65,
          "close": 207.3,
          "volume": 70560.185,
          "close_time": 1756987199999,
          "quote_volume": 14670678.64741,
          "trades": 20626,
          "taker_buy_base": 43735.053,
          "taker_buy_quote": 9093257.33169
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 207.31,
          "high": 208.57,
          "low": 203.45,
          "close": 203.82,
          "volume": 184334.031,
          "close_time": 1757001599999,
          "quote_volume": 37957826.50482,
          "trades": 39222,
          "taker_buy_base": 72637.313,
          "taker_buy_quote": 14970829.82495
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 203.81,
          "high": 205.2,
          "low": 201.86,
          "close": 202.18,
          "volume": 116089.863,
          "close_time": 1757015999999,
          "quote_volume": 23633287.59054,
          "trades": 27626,
          "taker_buy_base": 54164.906,
          "taker_buy_quote": 11030590.24624
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 202.14,
          "high": 204.87,
          "low": 201.9,
          "close": 202.36,
          "volume": 95415.948,
          "close_time": 1757030399999,
          "quote_volume": 19407918.59684,
          "trades": 24110,
          "taker_buy_base": 51785.117,
          "taker_buy_quote": 10534384.11676
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 202.36,
          "high": 204.13,
          "low": 201.0,
          "close": 203.58,
          "volume": 77975.016,
          "close_time": 1757044799999,
          "quote_volume": 15810566.84857,
          "trades": 22109,
          "taker_buy_base": 39611.446,
          "taker_buy_quote": 8034767.49375
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 203.6,
          "high": 208.46,
          "low": 203.05,
          "close": 207.9,
          "volume": 224396.444,
          "close_time": 1757059199999,
          "quote_volume": 46112375.6167,
          "trades": 29012,
          "taker_buy_base": 98315.94,
          "taker_buy_quote": 20229499.92232
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 207.91,
          "high": 208.0,
          "low": 204.51,
          "close": 206.7,
          "volume": 129410.252,
          "close_time": 1757073599999,
          "quote_volume": 26697528.01013,
          "trades": 24181,
          "taker_buy_base": 62279.155,
          "taker_buy_quote": 12848684.56607
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 206.69,
          "high": 210.07,
          "low": 201.6,
          "close": 203.6,
          "volume": 563671.978,
          "close_time": 1757087999999,
          "quote_volume": 116258637.71003,
          "trades": 90732,
          "taker_buy_base": 264885.241,
          "taker_buy_quote": 54694440.31191
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 203.59,
          "high": 205.58,
          "low": 201.95,
          "close": 205.45,
          "volume": 128836.531,
          "close_time": 1757102399999,
          "quote_volume": 26247102.21253,
          "trades": 25322,
          "taker_buy_base": 63600.189,
          "taker_buy_quote": 12957490.56162
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 205.42,
          "high": 205.75,
          "low": 202.72,
          "close": 203.41,
          "volume": 95653.888,
          "close_time": 1757116799999,
          "quote_volume": 19527393.71047,
          "trades": 21240,
          "taker_buy_base": 51773.401,
          "taker_buy_quote": 10568694.30659
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 203.41,
          "high": 204.7,
          "low": 203.16,
          "close": 204.09,
          "volume": 104938.841,
          "close_time": 1757131199999,
          "quote_volume": 21371015.01974,
          "trades": 13459,
          "taker_buy_base": 78933.3,
          "taker_buy_quote": 16070977.82626
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 204.09,
          "high": 204.09,
          "low": 202.14,
          "close": 203.06,
          "volume": 48215.783,
          "close_time": 1757145599999,
          "quote_volume": 9781288.87532,
          "trades": 11227,
          "taker_buy_base": 26895.671,
          "taker_buy_quote": 5455746.79322
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 203.04,
          "high": 203.58,
          "low": 201.87,
          "close": 202.43,
          "volume": 39236.134,
          "close_time": 1757159999999,
          "quote_volume": 7955279.49208,
          "trades": 10869,
          "taker_buy_base": 18796.043,
          "taker_buy_quote": 3812190.71968
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 202.43,
          "high": 202.9,
          "low": 201.04,
          "close": 201.3,
          "volume": 55730.558,
          "close_time": 1757174399999,
          "quote_volume": 11257830.61448,
          "trades": 13398,
          "taker_buy_base": 24871.272,
          "taker_buy_quote": 5024511.53823
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 201.27,
          "high": 202.39,
          "low": 199.38,
          "close": 199.75,
          "volume": 97490.684,
          "close_time": 1757188799999,
          "quote_volume": 19562707.00711,
          "trades": 21029,
          "taker_buy_base": 43616.71,
          "taker_buy_quote": 8759369.32788
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 199.78,
          "high": 201.26,
          "low": 199.76,
          "close": 200.23,
          "volume": 42375.494,
          "close_time": 1757203199999,
          "quote_volume": 8497789.4807,
          "trades": 10236,
          "taker_buy_base": 21476.309,
          "taker_buy_quote": 4306484.18734
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 200.23,
          "high": 203.31,
          "low": 200.19,
          "close": 202.89,
          "volume": 56286.208,
          "close_time": 1757217599999,
          "quote_volume": 11376701.84698,
          "trades": 14023,
          "taker_buy_base": 30107.927,
          "taker_buy_quote": 6085979.15211
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 202.9,
          "high": 203.36,
          "low": 202.29,
          "close": 203.02,
          "volume": 26506.818,
          "close_time": 1757231999999,
          "quote_volume": 5375944.69939,
          "trades": 7915,
          "taker_buy_base": 15508.415,
          "taker_buy_quote": 3145596.06688
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 203.04,
          "high": 204.04,
          "low": 202.77,
          "close": 204.01,
          "volume": 42044.482,
          "close_time": 1757246399999,
          "quote_volume": 8553938.32213,
          "trades": 11952,
          "taker_buy_base": 24439.686,
          "taker_buy_quote": 4972235.35792
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 204.02,
          "high": 205.54,
          "low": 203.14,
          "close": 205.18,
          "volume": 69460.442,
          "close_time": 1757260799999,
          "quote_volume": 14191379.05716,
          "trades": 15476,
          "taker_buy_base": 39197.402,
          "taker_buy_quote": 8009454.37521
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 205.17,
          "high": 205.49,
          "low": 201.5,
          "close": 203.1,
          "volume": 69415.959,
          "close_time": 1757275199999,
          "quote_volume": 14088200.04364,
          "trades": 18075,
          "taker_buy_base": 33222.428,
          "taker_buy_quote": 6744242.38599
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 203.11,
          "high": 207.97,
          "low": 202.62,
          "close": 206.36,
          "volume": 114642.301,
          "close_time": 1757289599999,
          "quote_volume": 23606937.21869,
          "trades": 27874,
          "taker_buy_base": 62337.049,
          "taker_buy_quote": 12834835.9748
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 206.36,
          "high": 208.99,
          "low": 205.62,
          "close": 207.66,
          "volume": 98895.328,
          "close_time": 1757303999999,
          "quote_volume": 20494543.59256,
          "trades": 23918,
          "taker_buy_base": 57369.096,
          "taker_buy_quote": 11891943.24115
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 207.67,
          "high": 208.88,
          "low": 206.69,
          "close": 207.93,
          "volume": 80874.43,
          "close_time": 1757318399999,
          "quote_volume": 16798501.7052,
          "trades": 17600,
          "taker_buy_base": 41902.351,
          "taker_buy_quote": 8705158.19134
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 207.91,
          "high": 215.85,
          "low": 207.38,
          "close": 214.26,
          "volume": 412658.775,
          "close_time": 1757332799999,
          "quote_volume": 87721498.38647,
          "trades": 62159,
          "taker_buy_base": 203272.122,
          "taker_buy_quote": 43143002.37558
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 214.28,
          "high": 216.73,
          "low": 212.87,
          "close": 215.07,
          "volume": 246106.211,
          "close_time": 1757347199999,
          "quote_volume": 52855301.16485,
          "trades": 45977,
          "taker_buy_base": 118960.467,
          "taker_buy_quote": 25567364.07955
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 215.06,
          "high": 217.09,
          "low": 213.89,
          "close": 216.17,
          "volume": 175484.808,
          "close_time": 1757361599999,
          "quote_volume": 37841082.87982,
          "trades": 39654,
          "taker_buy_base": 95027.83,
          "taker_buy_quote": 20503827.36843
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 216.18,
          "high": 216.26,
          "low": 213.61,
          "close": 214.14,
          "volume": 131556.54,
          "close_time": 1757375999999,
          "quote_volume": 28250846.07775,
          "trades": 24658,
          "taker_buy_base": 54867.704,
          "taker_buy_quote": 11782557.26703
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 214.15,
          "high": 214.93,
          "low": 210.91,
          "close": 214.62,
          "volume": 140489.524,
          "close_time": 1757390399999,
          "quote_volume": 29892715.18497,
          "trades": 41074,
          "taker_buy_base": 59833.616,
          "taker_buy_quote": 12733025.87674
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 214.63,
          "high": 219.84,
          "low": 214.01,
          "close": 219.26,
          "volume": 261815.568,
          "close_time": 1757404799999,
          "quote_volume": 57014856.06975,
          "trades": 57605,
          "taker_buy_base": 132695.72,
          "taker_buy_quote": 28903150.61093
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 219.28,
          "high": 219.56,
          "low": 217.03,
          "close": 217.28,
          "volume": 136240.7,
          "close_time": 1757419199999,
          "quote_volume": 29781077.22361,
          "trades": 37660,
          "taker_buy_base": 71569.252,
          "taker_buy_quote": 15648297.79066
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 217.25,
          "high": 218.6,
          "low": 211.75,
          "close": 213.08,
          "volume": 395478.016,
          "close_time": 1757433599999,
          "quote_volume": 85112974.72325,
          "trades": 77455,
          "taker_buy_base": 181505.75,
          "taker_buy_quote": 39074508.61825
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 213.1,
          "high": 217.02,
          "low": 213.04,
          "close": 216.36,
          "volume": 141907.427,
          "close_time": 1757447999999,
          "quote_volume": 30561815.35938,
          "trades": 28380,
          "taker_buy_base": 78704.884,
          "taker_buy_quote": 16955495.7392
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 216.36,
          "high": 217.83,
          "low": 215.02,
          "close": 217.24,
          "volume": 89601.822,
          "close_time": 1757462399999,
          "quote_volume": 19389951.60923,
          "trades": 20347,
          "taker_buy_base": 45226.702,
          "taker_buy_quote": 9785295.4053
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 217.25,
          "high": 219.66,
          "low": 215.14,
          "close": 219.22,
          "volume": 132653.592,
          "close_time": 1757476799999,
          "quote_volume": 28876179.38675,
          "trades": 28456,
          "taker_buy_base": 64874.201,
          "taker_buy_quote": 14125148.5034
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 219.22,
          "high": 223.06,
          "low": 217.85,
          "close": 222.26,
          "volume": 241485.255,
          "close_time": 1757491199999,
          "quote_volume": 53291691.56372,
          "trades": 42072,
          "taker_buy_base": 132302.913,
          "taker_buy_quote": 29215040.92823
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 222.27,
          "high": 222.45,
          "low": 218.86,
          "close": 220.27,
          "volume": 202191.89,
          "close_time": 1757505599999,
          "quote_volume": 44594316.9561,
          "trades": 33707,
          "taker_buy_base": 104361.07,
          "taker_buy_quote": 23021370.19027
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 220.26,
          "high": 226.03,
          "low": 219.75,
          "close": 223.24,
          "volume": 506970.921,
          "close_time": 1757519999999,
          "quote_volume": 113341033.2907,
          "trades": 83509,
          "taker_buy_base": 271543.255,
          "taker_buy_quote": 60703614.59679
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 223.25,
          "high": 224.2,
          "low": 220.62,
          "close": 221.31,
          "volume": 418734.692,
          "close_time": 1757534399999,
          "quote_volume": 93122023.08667,
          "trades": 49821,
          "taker_buy_base": 181499.69,
          "taker_buy_quote": 40369626.01175
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 221.33,
          "high": 224.76,
          "low": 221.02,
          "close": 224.19,
          "volume": 472279.803,
          "close_time": 1757548799999,
          "quote_volume": 105453914.92351,
          "trades": 49357,
          "taker_buy_base": 226765.866,
          "taker_buy_quote": 50628834.22473
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 224.18,
          "high": 225.72,
          "low": 223.04,
          "close": 224.27,
          "volume": 346727.237,
          "close_time": 1757563199999,
          "quote_volume": 77933163.45073,
          "trades": 49824,
          "taker_buy_base": 154354.893,
          "taker_buy_quote": 34694481.80993
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 224.26,
          "high": 224.38,
          "low": 221.74,
          "close": 223.37,
          "volume": 607840.769,
          "close_time": 1757577599999,
          "quote_volume": 135502225.07198,
          "trades": 69197,
          "taker_buy_base": 306738.371,
          "taker_buy_quote": 68360881.08212
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 223.37,
          "high": 225.96,
          "low": 222.4,
          "close": 225.19,
          "volume": 570146.617,
          "close_time": 1757591999999,
          "quote_volume": 128006071.62698,
          "trades": 61175,
          "taker_buy_base": 278485.262,
          "taker_buy_quote": 62532646.1292
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 225.19,
          "high": 229.0,
          "low": 222.85,
          "close": 226.94,
          "volume": 980490.73,
          "close_time": 1757606399999,
          "quote_volume": 222249074.8367,
          "trades": 123964,
          "taker_buy_base": 495354.236,
          "taker_buy_quote": 112288616.30003
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 226.91,
          "high": 228.44,
          "low": 225.41,
          "close": 226.77,
          "volume": 635463.967,
          "close_time": 1757620799999,
          "quote_volume": 144166435.75837,
          "trades": 81947,
          "taker_buy_base": 310621.014,
          "taker_buy_quote": 70471708.1451
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 226.77,
          "high": 229.12,
          "low": 225.57,
          "close": 228.9,
          "volume": 566652.007,
          "close_time": 1757635199999,
          "quote_volume": 128789766.31646,
          "trades": 81323,
          "taker_buy_base": 262170.799,
          "taker_buy_quote": 59606379.99812
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 228.89,
          "high": 236.11,
          "low": 228.26,
          "close": 235.21,
          "volume": 800726.346,
          "close_time": 1757649599999,
          "quote_volume": 186344148.54423,
          "trades": 99721,
          "taker_buy_base": 411757.164,
          "taker_buy_quote": 95829451.57423
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 235.21,
          "high": 239.95,
          "low": 234.32,
          "close": 237.47,
          "volume": 888203.643,
          "close_time": 1757663999999,
          "quote_volume": 211227611.02868,
          "trades": 90417,
          "taker_buy_base": 406152.968,
          "taker_buy_quote": 96544984.21134
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 237.47,
          "high": 239.66,
          "low": 236.76,
          "close": 239.3,
          "volume": 618376.454,
          "close_time": 1757678399999,
          "quote_volume": 147388825.29135,
          "trades": 61035,
          "taker_buy_base": 273701.269,
          "taker_buy_quote": 65249516.25003
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 239.3,
          "high": 241.98,
          "low": 237.73,
          "close": 239.44,
          "volume": 719070.225,
          "close_time": 1757692799999,
          "quote_volume": 172280204.53314,
          "trades": 82323,
          "taker_buy_base": 330967.641,
          "taker_buy_quote": 79303154.894
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 239.43,
          "high": 241.69,
          "low": 238.08,
          "close": 241.32,
          "volume": 457885.323,
          "close_time": 1757707199999,
          "quote_volume": 109945007.46784,
          "trades": 54343,
          "taker_buy_base": 232800.293,
          "taker_buy_quote": 55899774.95684
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 241.28,
          "high": 244.39,
          "low": 238.55,
          "close": 242.4,
          "volume": 392025.525,
          "close_time": 1757721599999,
          "quote_volume": 94556093.65696,
          "trades": 63640,
          "taker_buy_base": 188758.18,
          "taker_buy_quote": 45520840.16147
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 242.4,
          "high": 244.34,
          "low": 240.9,
          "close": 243.79,
          "volume": 189223.304,
          "close_time": 1757735999999,
          "quote_volume": 45971888.18292,
          "trades": 50850,
          "taker_buy_base": 85383.615,
          "taker_buy_quote": 20743172.45675
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 243.78,
          "high": 243.87,
          "low": 241.44,
          "close": 242.65,
          "volume": 211394.316,
          "close_time": 1757750399999,
          "quote_volume": 51320566.57552,
          "trades": 30491,
          "taker_buy_base": 99076.78,
          "taker_buy_quote": 24055841.49424
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 242.64,
          "high": 243.9,
          "low": 241.48,
          "close": 242.12,
          "volume": 213220.352,
          "close_time": 1757764799999,
          "quote_volume": 51775678.03722,
          "trades": 31326,
          "taker_buy_base": 105782.753,
          "taker_buy_quote": 25691133.78026
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 242.12,
          "high": 243.27,
          "low": 238.12,
          "close": 239.61,
          "volume": 287256.973,
          "close_time": 1757779199999,
          "quote_volume": 69114139.18097,
          "trades": 48909,
          "taker_buy_base": 138796.122,
          "taker_buy_quote": 33400504.39665
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 239.61,
          "high": 239.86,
          "low": 235.86,
          "close": 239.14,
          "volume": 254743.953,
          "close_time": 1757793599999,
          "quote_volume": 60678151.69271,
          "trades": 47990,
          "taker_buy_base": 124484.979,
          "taker_buy_quote": 29653262.49057
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 239.15,
          "high": 243.31,
          "low": 239.01,
          "close": 242.52,
          "volume": 191938.136,
          "close_time": 1757807999999,
          "quote_volume": 46311350.61273,
          "trades": 35415,
          "taker_buy_base": 103004.323,
          "taker_buy_quote": 24854885.2575
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 242.55,
          "high": 249.79,
          "low": 242.37,
          "close": 247.05,
          "volume": 297502.425,
          "close_time": 1757822399999,
          "quote_volume": 73197040.27888,
          "trades": 58717,
          "taker_buy_base": 167807.47,
          "taker_buy_quote": 41299821.11339
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 247.06,
          "high": 248.53,
          "low": 244.63,
          "close": 246.61,
          "volume": 211432.476,
          "close_time": 1757836799999,
          "quote_volume": 52215682.7596,
          "trades": 47687,
          "taker_buy_base": 101851.223,
          "taker_buy_quote": 25156819.99981
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 246.6,
          "high": 248.31,
          "low": 245.75,
          "close": 246.28,
          "volume": 184502.563,
          "close_time": 1757851199999,
          "quote_volume": 45589612.55341,
          "trades": 36544,
          "taker_buy_base": 93932.49,
          "taker_buy_quote": 23214722.59673
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 246.31,
          "high": 246.95,
          "low": 241.7,
          "close": 243.98,
          "volume": 289716.409,
          "close_time": 1757865599999,
          "quote_volume": 70763532.51646,
          "trades": 61052,
          "taker_buy_base": 132662.391,
          "taker_buy_quote": 32417657.15383
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 243.96,
          "high": 248.62,
          "low": 242.28,
          "close": 242.66,
          "volume": 250611.535,
          "close_time": 1757879999999,
          "quote_volume": 61582909.3935,
          "trades": 48391,
          "taker_buy_base": 128011.898,
          "taker_buy_quote": 31474769.37508
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 242.64,
          "high": 244.87,
          "low": 239.35,
          "close": 239.9,
          "volume": 167862.939,
          "close_time": 1757894399999,
          "quote_volume": 40628797.9485,
          "trades": 41899,
          "taker_buy_base": 62252.895,
          "taker_buy_quote": 15082971.84639
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 239.9,
          "high": 243.52,
          "low": 239.28,
          "close": 242.73,
          "volume": 104518.467,
          "close_time": 1757908799999,
          "quote_volume": 25260696.16668,
          "trades": 30359,
          "taker_buy_base": 52448.814,
          "taker_buy_quote": 12681034.17194
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 242.76,
          "high": 244.16,
          "low": 236.29,
          "close": 238.08,
          "volume": 234240.031,
          "close_time": 1757923199999,
          "quote_volume": 56375263.09511,
          "trades": 46019,
          "taker_buy_base": 119722.259,
          "taker_buy_quote": 28830034.90345
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 238.07,
          "high": 238.21,
          "low": 231.67,
          "close": 236.56,
          "volume": 364374.623,
          "close_time": 1757937599999,
          "quote_volume": 85577193.73907,
          "trades": 73563,
          "taker_buy_base": 162855.723,
          "taker_buy_quote": 38244628.24003
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 236.56,
          "high": 238.24,
          "low": 232.04,
          "close": 233.08,
          "volume": 231214.679,
          "close_time": 1757951999999,
          "quote_volume": 54280004.78507,
          "trades": 69046,
          "taker_buy_base": 111269.201,
          "taker_buy_quote": 26118486.08888
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 233.07,
          "high": 234.78,
          "low": 230.24,
          "close": 233.07,
          "volume": 230217.215,
          "close_time": 1757966399999,
          "quote_volume": 53571013.58148,
          "trades": 93090,
          "taker_buy_base": 114206.263,
          "taker_buy_quote": 26592586.79033
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 233.06,
          "high": 235.5,
          "low": 232.84,
          "close": 234.4,
          "volume": 97655.34,
          "close_time": 1757980799999,
          "quote_volume": 22888109.86182,
          "trades": 54919,
          "taker_buy_base": 43786.26,
          "taker_buy_quote": 10261184.91099
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 234.4,
          "high": 235.88,
          "low": 232.96,
          "close": 235.19,
          "volume": 97250.472,
          "close_time": 1757995199999,
          "quote_volume": 22817960.74497,
          "trades": 37238,
          "taker_buy_base": 49493.091,
          "taker_buy_quote": 11615822.13256
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 235.17,
          "high": 237.11,
          "low": 233.04,
          "close": 235.86,
          "volume": 116322.69,
          "close_time": 1758009599999,
          "quote_volume": 27397993.11506,
          "trades": 41209,
          "taker_buy_base": 59916.686,
          "taker_buy_quote": 14116085.53077
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 235.86,
          "high": 237.01,
          "low": 234.85,
          "close": 235.44,
          "volume": 75090.222,
          "close_time": 1758023999999,
          "quote_volume": 17704280.15013,
          "trades": 32836,
          "taker_buy_base": 38314.263,
          "taker_buy_quote": 9035240.74216
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 235.45,
          "high": 238.15,
          "low": 231.19,
          "close": 237.84,
          "volume": 207880.979,
          "close_time": 1758038399999,
          "quote_volume": 48663083.08566,
          "trades": 57123,
          "taker_buy_base": 103228.348,
          "taker_buy_quote": 24196936.83204
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 237.84,
          "high": 241.02,
          "low": 236.33,
          "close": 237.96,
          "volume": 321028.364,
          "close_time": 1758052799999,
          "quote_volume": 76503157.78854,
          "trades": 112622,
          "taker_buy_base": 172862.102,
          "taker_buy_quote": 41188196.45251
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 237.96,
          "high": 239.18,
          "low": 236.62,
          "close": 237.09,
          "volume": 233972.384,
          "close_time": 1758067199999,
          "quote_volume": 55722708.87474,
          "trades": 79799,
          "taker_buy_base": 112258.74,
          "taker_buy_quote": 26736090.97309
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 237.08,
          "high": 237.98,
          "low": 233.97,
          "close": 234.24,
          "volume": 136340.061,
          "close_time": 1758081599999,
          "quote_volume": 32208824.5526,
          "trades": 78254,
          "taker_buy_base": 66780.74,
          "taker_buy_quote": 15788398.34185
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 234.24,
          "high": 238.23,
          "low": 233.37,
          "close": 237.87,
          "volume": 157486.181,
          "close_time": 1758095999999,
          "quote_volume": 37115536.18622,
          "trades": 71866,
          "taker_buy_base": 85953.25,
          "taker_buy_quote": 20247873.76761
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 237.87,
          "high": 237.87,
          "low": 233.8,
          "close": 234.27,
          "volume": 127665.754,
          "close_time": 1758110399999,
          "quote_volume": 30076190.95641,
          "trades": 69281,
          "taker_buy_base": 60094.056,
          "taker_buy_quote": 14157792.26357
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 234.28,
          "high": 236.11,
          "low": 233.68,
          "close": 234.01,
          "volume": 126195.643,
          "close_time": 1758124799999,
          "quote_volume": 29617271.66025,
          "trades": 59951,
          "taker_buy_base": 48670.935,
          "taker_buy_quote": 11427785.37042
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 234.0,
          "high": 239.24,
          "low": 232.25,
          "close": 238.88,
          "volume": 571978.438,
          "close_time": 1758139199999,
          "quote_volume": 134857347.26922,
          "trades": 173070,
          "taker_buy_base": 269914.087,
          "taker_buy_quote": 63655194.54988
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 238.87,
          "high": 246.74,
          "low": 236.13,
          "close": 244.94,
          "volume": 294861.875,
          "close_time": 1758153599999,
          "quote_volume": 71280210.70406,
          "trades": 124968,
          "taker_buy_base": 145093.559,
          "taker_buy_quote": 35072318.3009
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 244.95,
          "high": 248.0,
          "low": 244.28,
          "close": 246.83,
          "volume": 136081.573,
          "close_time": 1758167999999,
          "quote_volume": 33510910.30797,
          "trades": 53463,
          "taker_buy_base": 64689.461,
          "taker_buy_quote": 15933194.79149
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 246.84,
          "high": 247.15,
          "low": 242.69,
          "close": 244.84,
          "volume": 113141.753,
          "close_time": 1758182399999,
          "quote_volume": 27715785.18087,
          "trades": 53338,
          "taker_buy_base": 47301.064,
          "taker_buy_quote": 11582916.5138
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 244.85,
          "high": 247.29,
          "low": 244.45,
          "close": 246.09,
          "volume": 134299.041,
          "close_time": 1758196799999,
          "quote_volume": 33103931.12033,
          "trades": 63987,
          "taker_buy_base": 65026.701,
          "taker_buy_quote": 16030531.86483
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 246.09,
          "high": 249.14,
          "low": 245.14,
          "close": 248.39,
          "volume": 239000.067,
          "close_time": 1758211199999,
          "quote_volume": 59144307.79217,
          "trades": 97657,
          "taker_buy_base": 123312.29,
          "taker_buy_quote": 30531285.28181
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 248.39,
          "high": 253.67,
          "low": 247.47,
          "close": 248.49,
          "volume": 344740.526,
          "close_time": 1758225599999,
          "quote_volume": 86341675.02025,
          "trades": 121024,
          "taker_buy_base": 169022.371,
          "taker_buy_quote": 42327871.19173
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 248.5,
          "high": 249.28,
          "low": 246.01,
          "close": 247.62,
          "volume": 111872.087,
          "close_time": 1758239999999,
          "quote_volume": 27717399.25388,
          "trades": 50934,
          "taker_buy_base": 55193.989,
          "taker_buy_quote": 13680425.07496
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 247.62,
          "high": 248.67,
          "low": 244.76,
          "close": 245.16,
          "volume": 112364.72,
          "close_time": 1758254399999,
          "quote_volume": 27749322.90884,
          "trades": 65493,
          "taker_buy_base": 49289.595,
          "taker_buy_quote": 12187597.49066
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 245.16,
          "high": 245.89,
          "low": 242.92,
          "close": 243.98,
          "volume": 132862.804,
          "close_time": 1758268799999,
          "quote_volume": 32495379.44881,
          "trades": 62763,
          "taker_buy_base": 64466.324,
          "taker_buy_quote": 15770566.56882
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 243.97,
          "high": 244.99,
          "low": 240.25,
          "close": 241.05,
          "volume": 123645.812,
          "close_time": 1758283199999,
          "quote_volume": 29960331.79349,
          "trades": 49393,
          "taker_buy_base": 54260.667,
          "taker_buy_quote": 13148218.64058
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 241.04,
          "high": 242.84,
          "low": 235.97,
          "close": 237.66,
          "volume": 234291.598,
          "close_time": 1758297599999,
          "quote_volume": 56070201.2378,
          "trades": 60763,
          "taker_buy_base": 111197.666,
          "taker_buy_quote": 26632360.06373
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 237.66,
          "high": 239.08,
          "low": 235.25,
          "close": 236.13,
          "volume": 381767.368,
          "close_time": 1758311999999,
          "quote_volume": 90654795.90818,
          "trades": 85568,
          "taker_buy_base": 203570.039,
          "taker_buy_quote": 48344305.84849
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 236.13,
          "high": 238.99,
          "low": 236.12,
          "close": 238.66,
          "volume": 62963.435,
          "close_time": 1758326399999,
          "quote_volume": 14959656.02645,
          "trades": 37458,
          "taker_buy_base": 30775.436,
          "taker_buy_quote": 7314132.38659
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 238.67,
          "high": 240.17,
          "low": 237.54,
          "close": 238.23,
          "volume": 41459.88,
          "close_time": 1758340799999,
          "quote_volume": 9899313.14982,
          "trades": 29239,
          "taker_buy_base": 19907.296,
          "taker_buy_quote": 4754997.27192
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 238.24,
          "high": 239.93,
          "low": 237.92,
          "close": 239.92,
          "volume": 30990.853,
          "close_time": 1758355199999,
          "quote_volume": 7412570.21725,
          "trades": 15295,
          "taker_buy_base": 18409.483,
          "taker_buy_quote": 4403098.25385
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 239.91,
          "high": 239.91,
          "low": 237.06,
          "close": 238.31,
          "volume": 60370.144,
          "close_time": 1758369599999,
          "quote_volume": 14369177.91118,
          "trades": 22057,
          "taker_buy_base": 30677.45,
          "taker_buy_quote": 7301407.30916
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 238.31,
          "high": 241.35,
          "low": 237.2,
          "close": 240.27,
          "volume": 68049.159,
          "close_time": 1758383999999,
          "quote_volume": 16302821.27478,
          "trades": 32077,
          "taker_buy_base": 42182.411,
          "taker_buy_quote": 10110672.18805
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 240.26,
          "high": 241.26,
          "low": 238.14,
          "close": 238.8,
          "volume": 57262.957,
          "close_time": 1758398399999,
          "quote_volume": 13720249.97372,
          "trades": 24547,
          "taker_buy_base": 32885.413,
          "taker_buy_quote": 7882714.37571
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 238.79,
          "high": 240.49,
          "low": 238.61,
          "close": 239.62,
          "volume": 28913.512,
          "close_time": 1758412799999,
          "quote_volume": 6931361.25082,
          "trades": 14775,
          "taker_buy_base": 16074.048,
          "taker_buy_quote": 3853274.43954
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 239.61,
          "high": 241.93,
          "low": 239.11,
          "close": 241.93,
          "volume": 43168.234,
          "close_time": 1758427199999,
          "quote_volume": 10386439.40056,
          "trades": 23019,
          "taker_buy_base": 27874.154,
          "taker_buy_quote": 6708529.31063
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 241.93,
          "high": 241.97,
          "low": 239.64,
          "close": 240.05,
          "volume": 40086.951,
          "close_time": 1758441599999,
          "quote_volume": 9646307.35703,
          "trades": 23241,
          "taker_buy_base": 19727.049,
          "taker_buy_quote": 4747522.25012
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 240.05,
          "high": 240.28,
          "low": 237.24,
          "close": 238.79,
          "volume": 59759.605,
          "close_time": 1758455999999,
          "quote_volume": 14261120.18931,
          "trades": 35257,
          "taker_buy_base": 26055.263,
          "taker_buy_quote": 6219535.02223
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 238.79,
          "high": 240.45,
          "low": 237.86,
          "close": 238.08,
          "volume": 47656.256,
          "close_time": 1758470399999,
          "quote_volume": 11401177.45103,
          "trades": 24895,
          "taker_buy_base": 26414.943,
          "taker_buy_quote": 6320263.38762
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 238.07,
          "high": 238.57,
          "low": 236.25,
          "close": 238.17,
          "volume": 62187.157,
          "close_time": 1758484799999,
          "quote_volume": 14762522.79552,
          "trades": 26422,
          "taker_buy_base": 29054.803,
          "taker_buy_quote": 6895464.44784
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 238.16,
          "high": 238.27,
          "low": 235.44,
          "close": 236.32,
          "volume": 55008.825,
          "close_time": 1758499199999,
          "quote_volume": 13034575.74689,
          "trades": 26862,
          "taker_buy_base": 25160.461,
          "taker_buy_quote": 5961975.21862
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 236.31,
          "high": 237.12,
          "low": 230.66,
          "close": 232.96,
          "volume": 281606.774,
          "close_time": 1758513599999,
          "quote_volume": 65646040.42894,
          "trades": 71145,
          "taker_buy_base": 146998.753,
          "taker_buy_quote": 34261720.0166
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 232.96,
          "high": 233.32,
          "low": 213.29,
          "close": 222.1,
          "volume": 658982.375,
          "close_time": 1758527999999,
          "quote_volume": 147478594.8931,
          "trades": 147928,
          "taker_buy_base": 350388.44,
          "taker_buy_quote": 78391770.25342
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 222.1,
          "high": 222.99,
          "low": 219.54,
          "close": 221.7,
          "volume": 213006.854,
          "close_time": 1758542399999,
          "quote_volume": 47144923.28335,
          "trades": 72468,
          "taker_buy_base": 114729.795,
          "taker_buy_quote": 25398352.72038
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 221.71,
          "high": 224.24,
          "low": 220.15,
          "close": 220.94,
          "volume": 277859.948,
          "close_time": 1758556799999,
          "quote_volume": 61737287.39931,
          "trades": 100574,
          "taker_buy_base": 136482.259,
          "taker_buy_quote": 30338811.14224
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 220.94,
          "high": 221.77,
          "low": 216.71,
          "close": 217.27,
          "volume": 430462.521,
          "close_time": 1758571199999,
          "quote_volume": 94623477.69391,
          "trades": 145143,
          "taker_buy_base": 216856.67,
          "taker_buy_quote": 47664277.2762
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 217.27,
          "high": 221.27,
          "low": 216.62,
          "close": 220.57,
          "volume": 109633.002,
          "close_time": 1758585599999,
          "quote_volume": 24009809.98528,
          "trades": 44987,
          "taker_buy_base": 65448.486,
          "taker_buy_quote": 14330919.57062
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 220.58,
          "high": 221.6,
          "low": 212.53,
          "close": 217.13,
          "volume": 215819.164,
          "close_time": 1758599999999,
          "quote_volume": 46759770.77761,
          "trades": 70292,
          "taker_buy_base": 118115.282,
          "taker_buy_quote": 25580945.49455
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 217.14,
          "high": 220.45,
          "low": 214.2,
          "close": 219.16,
          "volume": 181773.681,
          "close_time": 1758614399999,
          "quote_volume": 39571167.5623,
          "trades": 47601,
          "taker_buy_base": 109767.145,
          "taker_buy_quote": 23907757.94349
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 219.17,
          "high": 221.03,
          "low": 218.02,
          "close": 219.52,
          "volume": 111173.839,
          "close_time": 1758628799999,
          "quote_volume": 24392691.15354,
          "trades": 58007,
          "taker_buy_base": 66363.062,
          "taker_buy_quote": 14565825.79662
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 219.51,
          "high": 220.82,
          "low": 217.17,
          "close": 219.45,
          "volume": 179607.13,
          "close_time": 1758643199999,
          "quote_volume": 39391630.99909,
          "trades": 94505,
          "taker_buy_base": 89096.935,
          "taker_buy_quote": 19545391.72413
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 219.44,
          "high": 221.89,
          "low": 214.42,
          "close": 214.63,
          "volume": 234527.953,
          "close_time": 1758657599999,
          "quote_volume": 50971321.81123,
          "trades": 136880,
          "taker_buy_base": 117159.614,
          "taker_buy_quote": 25479932.44546
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 214.62,
          "high": 216.78,
          "low": 213.31,
          "close": 213.37,
          "volume": 170860.826,
          "close_time": 1758671999999,
          "quote_volume": 36692659.3803,
          "trades": 74859,
          "taker_buy_base": 109647.886,
          "taker_buy_quote": 23545393.35415
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 213.37,
          "high": 216.54,
          "low": 207.5,
          "close": 208.6,
          "volume": 310718.997,
          "close_time": 1758686399999,
          "quote_volume": 65826535.39308,
          "trades": 133777,
          "taker_buy_base": 144386.98,
          "taker_buy_quote": 30580753.50785
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 208.58,
          "high": 211.54,
          "low": 204.86,
          "close": 210.71,
          "volume": 345806.783,
          "close_time": 1758700799999,
          "quote_volume": 72197646.86469,
          "trades": 133738,
          "taker_buy_base": 164185.944,
          "taker_buy_quote": 34240553.2985
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 210.72,
          "high": 212.67,
          "low": 209.91,
          "close": 212.41,
          "volume": 85804.799,
          "close_time": 1758715199999,
          "quote_volume": 18118812.65609,
          "trades": 65023,
          "taker_buy_base": 47111.9,
          "taker_buy_quote": 9950310.91773
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 212.41,
          "high": 216.33,
          "low": 211.53,
          "close": 213.71,
          "volume": 147785.442,
          "close_time": 1758729599999,
          "quote_volume": 31606687.12,
          "trades": 87285,
          "taker_buy_base": 79753.206,
          "taker_buy_quote": 17077775.96963
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 213.72,
          "high": 215.61,
          "low": 212.57,
          "close": 213.34,
          "volume": 116813.993,
          "close_time": 1758743999999,
          "quote_volume": 24980737.14528,
          "trades": 90187,
          "taker_buy_base": 64338.175,
          "taker_buy_quote": 13759066.90467
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 213.34,
          "high": 213.4,
          "low": 210.87,
          "close": 211.71,
          "volume": 241806.392,
          "close_time": 1758758399999,
          "quote_volume": 51242551.89791,
          "trades": 124818,
          "taker_buy_base": 108298.736,
          "taker_buy_quote": 22949020.28218
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 211.71,
          "high": 212.55,
          "low": 206.12,
          "close": 207.34,
          "volume": 410243.085,
          "close_time": 1758772799999,
          "quote_volume": 86202394.67669,
          "trades": 215315,
          "taker_buy_base": 194197.753,
          "taker_buy_quote": 40830005.98367
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 207.35,
          "high": 207.64,
          "low": 202.79,
          "close": 204.26,
          "volume": 295030.272,
          "close_time": 1758787199999,
          "quote_volume": 60299968.00415,
          "trades": 171028,
          "taker_buy_base": 159901.991,
          "taker_buy_quote": 32665271.07638
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 204.26,
          "high": 205.98,
          "low": 200.73,
          "close": 201.45,
          "volume": 200475.737,
          "close_time": 1758801599999,
          "quote_volume": 40726460.26309,
          "trades": 130572,
          "taker_buy_base": 89596.789,
          "taker_buy_quote": 18222471.70968
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 201.44,
          "high": 204.17,
          "low": 197.08,
          "close": 201.22,
          "volume": 392162.787,
          "close_time": 1758815999999,
          "quote_volume": 78560594.31565,
          "trades": 209220,
          "taker_buy_base": 215109.587,
          "taker_buy_quote": 43114029.0305
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 201.24,
          "high": 202.12,
          "low": 193.73,
          "close": 198.16,
          "volume": 387381.951,
          "close_time": 1758830399999,
          "quote_volume": 76396974.56128,
          "trades": 225534,
          "taker_buy_base": 184494.628,
          "taker_buy_quote": 36402328.3202
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 198.18,
          "high": 198.81,
          "low": 191.38,
          "close": 192.86,
          "volume": 190762.143,
          "close_time": 1758844799999,
          "quote_volume": 37222942.36931,
          "trades": 122580,
          "taker_buy_base": 95586.59,
          "taker_buy_quote": 18656591.6059
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 192.86,
          "high": 197.68,
          "low": 192.66,
          "close": 196.61,
          "volume": 122849.013,
          "close_time": 1758859199999,
          "quote_volume": 24056719.94393,
          "trades": 100964,
          "taker_buy_base": 62454.01,
          "taker_buy_quote": 12232522.33338
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 196.6,
          "high": 197.56,
          "low": 193.92,
          "close": 196.5,
          "volume": 105831.436,
          "close_time": 1758873599999,
          "quote_volume": 20738361.98754,
          "trades": 88715,
          "taker_buy_base": 51302.445,
          "taker_buy_quote": 10051404.36835
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 196.49,
          "high": 197.17,
          "low": 190.93,
          "close": 193.61,
          "volume": 168306.96,
          "close_time": 1758887999999,
          "quote_volume": 32631054.20285,
          "trades": 116748,
          "taker_buy_base": 59686.713,
          "taker_buy_quote": 11576616.34712
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 193.61,
          "high": 198.43,
          "low": 192.32,
          "close": 196.14,
          "volume": 376185.913,
          "close_time": 1758902399999,
          "quote_volume": 73510607.12576,
          "trades": 209619,
          "taker_buy_base": 206407.331,
          "taker_buy_quote": 40337857.39597
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 196.14,
          "high": 202.82,
          "low": 195.95,
          "close": 200.85,
          "volume": 172688.406,
          "close_time": 1758916799999,
          "quote_volume": 34597770.09167,
          "trades": 152216,
          "taker_buy_base": 92396.155,
          "taker_buy_quote": 18499597.45958
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 200.85,
          "high": 205.63,
          "low": 199.74,
          "close": 205.3,
          "volume": 104950.244,
          "close_time": 1758931199999,
          "quote_volume": 21278572.75817,
          "trades": 100659,
          "taker_buy_base": 62462.417,
          "taker_buy_quote": 12668587.52923
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 205.3,
          "high": 205.59,
          "low": 203.71,
          "close": 204.08,
          "volume": 75011.237,
          "close_time": 1758945599999,
          "quote_volume": 15342815.0535,
          "trades": 63832,
          "taker_buy_base": 41811.059,
          "taker_buy_quote": 8553086.81727
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 204.08,
          "high": 204.26,
          "low": 201.68,
          "close": 202.2,
          "volume": 54260.219,
          "close_time": 1758959999999,
          "quote_volume": 11002762.4282,
          "trades": 47922,
          "taker_buy_base": 30162.711,
          "taker_buy_quote": 6114800.06192
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 202.19,
          "high": 202.34,
          "low": 200.03,
          "close": 201.85,
          "volume": 100402.638,
          "close_time": 1758974399999,
          "quote_volume": 20226527.06455,
          "trades": 58458,
          "taker_buy_base": 44349.282,
          "taker_buy_quote": 8935776.5627
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 201.86,
          "high": 203.9,
          "low": 201.11,
          "close": 203.68,
          "volume": 106505.617,
          "close_time": 1758988799999,
          "quote_volume": 21577236.70589,
          "trades": 60342,
          "taker_buy_base": 35829.51,
          "taker_buy_quote": 7265335.16591
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 203.69,
          "high": 203.75,
          "low": 201.04,
          "close": 202.34,
          "volume": 82593.193,
          "close_time": 1759003199999,
          "quote_volume": 16675181.61414,
          "trades": 60158,
          "taker_buy_base": 24047.208,
          "taker_buy_quote": 4861320.52267
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 202.34,
          "high": 205.07,
          "low": 202.05,
          "close": 203.57,
          "volume": 29206.775,
          "close_time": 1759017599999,
          "quote_volume": 5950173.20158,
          "trades": 41368,
          "taker_buy_base": 16797.776,
          "taker_buy_quote": 3422767.0287
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 203.58,
          "high": 204.2,
          "low": 200.91,
          "close": 201.54,
          "volume": 46620.811,
          "close_time": 1759031999999,
          "quote_volume": 9425849.26811,
          "trades": 50569,
          "taker_buy_base": 21946.749,
          "taker_buy_quote": 4439376.37806
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 201.54,
          "high": 202.57,
          "low": 200.52,
          "close": 202.22,
          "volume": 33853.001,
          "close_time": 1759046399999,
          "quote_volume": 6823556.51222,
          "trades": 29807,
          "taker_buy_base": 16216.373,
          "taker_buy_quote": 3269722.33166
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 202.23,
          "high": 202.83,
          "low": 199.36,
          "close": 199.96,
          "volume": 58518.081,
          "close_time": 1759060799999,
          "quote_volume": 11760421.36262,
          "trades": 55591,
          "taker_buy_base": 23242.27,
          "taker_buy_quote": 4674363.60721
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 199.96,
          "high": 203.65,
          "low": 198.12,
          "close": 203.53,
          "volume": 115860.577,
          "close_time": 1759075199999,
          "quote_volume": 23242566.726,
          "trades": 93101,
          "taker_buy_base": 48593.71,
          "taker_buy_quote": 9764465.52735
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 203.54,
          "high": 206.78,
          "low": 203.35,
          "close": 206.29,
          "volume": 97631.27,
          "close_time": 1759089599999,
          "quote_volume": 20022456.92654,
          "trades": 83151,
          "taker_buy_base": 46583.98,
          "taker_buy_quote": 9553547.69463
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 206.3,
          "high": 211.12,
          "low": 206.1,
          "close": 210.94,
          "volume": 109060.702,
          "close_time": 1759103999999,
          "quote_volume": 22783794.90582,
          "trades": 96814,
          "taker_buy_base": 59454.027,
          "taker_buy_quote": 12425965.1085
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 210.94,
          "high": 211.03,
          "low": 208.94,
          "close": 210.38,
          "volume": 91648.097,
          "close_time": 1759118399999,
          "quote_volume": 19236582.62665,
          "trades": 73349,
          "taker_buy_base": 35642.988,
          "taker_buy_quote": 7480675.11558
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 210.37,
          "high": 210.74,
          "low": 207.44,
          "close": 209.03,
          "volume": 93925.802,
          "close_time": 1759132799999,
          "quote_volume": 19643392.61704,
          "trades": 62847,
          "taker_buy_base": 41644.511,
          "taker_buy_quote": 8708948.30495
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 209.04,
          "high": 209.75,
          "low": 206.12,
          "close": 207.2,
          "volume": 91985.561,
          "close_time": 1759147199999,
          "quote_volume": 19128533.38615,
          "trades": 74216,
          "taker_buy_base": 41167.29,
          "taker_buy_quote": 8560973.71179
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 207.19,
          "high": 213.65,
          "low": 204.71,
          "close": 210.22,
          "volume": 241184.269,
          "close_time": 1759161599999,
          "quote_volume": 50604660.61776,
          "trades": 181167,
          "taker_buy_base": 132467.934,
          "taker_buy_quote": 27796853.02995
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 210.23,
          "high": 213.68,
          "low": 207.83,
          "close": 213.1,
          "volume": 125503.455,
          "close_time": 1759175999999,
          "quote_volume": 26438397.91419,
          "trades": 106668,
          "taker_buy_base": 69573.94,
          "taker_buy_quote": 14642490.89778
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 213.11,
          "high": 214.93,
          "low": 212.6,
          "close": 212.92,
          "volume": 91471.722,
          "close_time": 1759190399999,
          "quote_volume": 19551902.91236,
          "trades": 74616,
          "taker_buy_base": 39596.894,
          "taker_buy_quote": 8466573.53486
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 212.91,
          "high": 213.84,
          "low": 210.0,
          "close": 210.85,
          "volume": 104216.455,
          "close_time": 1759204799999,
          "quote_volume": 22030038.78023,
          "trades": 95374,
          "taker_buy_base": 50115.845,
          "taker_buy_quote": 10592664.96312
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 210.86,
          "high": 211.89,
          "low": 208.66,
          "close": 209.13,
          "volume": 83686.894,
          "close_time": 1759219199999,
          "quote_volume": 17600887.38083,
          "trades": 79797,
          "taker_buy_base": 52177.716,
          "taker_buy_quote": 10973627.213
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 209.13,
          "high": 209.13,
          "low": 205.68,
          "close": 207.21,
          "volume": 132062.11,
          "close_time": 1759233599999,
          "quote_volume": 27315498.35614,
          "trades": 96607,
          "taker_buy_base": 73099.621,
          "taker_buy_quote": 15113797.08587
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 207.21,
          "high": 209.77,
          "low": 204.78,
          "close": 206.1,
          "volume": 143826.515,
          "close_time": 1759247999999,
          "quote_volume": 29786827.78453,
          "trades": 119761,
          "taker_buy_base": 68028.058,
          "taker_buy_quote": 14099326.53264
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 206.09,
          "high": 209.31,
          "low": 204.32,
          "close": 209.01,
          "volume": 118220.393,
          "close_time": 1759262399999,
          "quote_volume": 24422038.18252,
          "trades": 100400,
          "taker_buy_base": 59650.998,
          "taker_buy_quote": 12331484.83391
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 209.02,
          "high": 211.08,
          "low": 207.45,
          "close": 208.76,
          "volume": 82030.725,
          "close_time": 1759276799999,
          "quote_volume": 17177707.94789,
          "trades": 71892,
          "taker_buy_base": 37882.417,
          "taker_buy_quote": 7932260.01658
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 208.77,
          "high": 211.0,
          "low": 206.53,
          "close": 206.78,
          "volume": 82757.523,
          "close_time": 1759291199999,
          "quote_volume": 17266391.67138,
          "trades": 66588,
          "taker_buy_base": 40999.214,
          "taker_buy_quote": 8562252.51353
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 206.79,
          "high": 210.44,
          "low": 206.43,
          "close": 210.25,
          "volume": 57821.851,
          "close_time": 1759305599999,
          "quote_volume": 12081245.30252,
          "trades": 71625,
          "taker_buy_base": 31330.902,
          "taker_buy_quote": 6549864.79263
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 210.18,
          "high": 218.09,
          "low": 209.96,
          "close": 217.89,
          "volume": 237075.55,
          "close_time": 1759319999999,
          "quote_volume": 51191376.59794,
          "trades": 146881,
          "taker_buy_base": 121894.326,
          "taker_buy_quote": 26301478.71911
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 217.88,
          "high": 220.98,
          "low": 217.31,
          "close": 220.42,
          "volume": 210880.343,
          "close_time": 1759334399999,
          "quote_volume": 46275623.23549,
          "trades": 137071,
          "taker_buy_base": 135794.465,
          "taker_buy_quote": 29799769.81741
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 220.42,
          "high": 221.18,
          "low": 217.41,
          "close": 220.19,
          "volume": 195154.385,
          "close_time": 1759348799999,
          "quote_volume": 42716583.03542,
          "trades": 91425,
          "taker_buy_base": 118016.041,
          "taker_buy_quote": 25813072.62468
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 220.18,
          "high": 222.9,
          "low": 218.56,
          "close": 222.19,
          "volume": 75902.856,
          "close_time": 1759363199999,
          "quote_volume": 16712245.23438,
          "trades": 62387,
          "taker_buy_base": 39230.972,
          "taker_buy_quote": 8638650.04485
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 222.19,
          "high": 225.19,
          "low": 219.69,
          "close": 223.95,
          "volume": 113579.024,
          "close_time": 1759377599999,
          "quote_volume": 25297742.82671,
          "trades": 100326,
          "taker_buy_base": 59469.801,
          "taker_buy_quote": 13245286.04961
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 223.95,
          "high": 226.84,
          "low": 222.59,
          "close": 223.07,
          "volume": 119394.256,
          "close_time": 1759391999999,
          "quote_volume": 26822506.02699,
          "trades": 95578,
          "taker_buy_base": 59119.366,
          "taker_buy_quote": 13280966.98961
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 223.09,
          "high": 226.8,
          "low": 222.84,
          "close": 225.42,
          "volume": 62240.67,
          "close_time": 1759406399999,
          "quote_volume": 14003894.56816,
          "trades": 59512,
          "taker_buy_base": 35919.808,
          "taker_buy_quote": 8080445.74154
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 225.42,
          "high": 227.58,
          "low": 222.74,
          "close": 227.33,
          "volume": 185787.834,
          "close_time": 1759420799999,
          "quote_volume": 41913759.26228,
          "trades": 141986,
          "taker_buy_base": 104405.556,
          "taker_buy_quote": 23564204.54231
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 227.33,
          "high": 233.97,
          "low": 226.36,
          "close": 232.46,
          "volume": 229980.265,
          "close_time": 1759435199999,
          "quote_volume": 52920607.06637,
          "trades": 160874,
          "taker_buy_base": 131603.704,
          "taker_buy_quote": 30264494.14167
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 232.45,
          "high": 235.2,
          "low": 230.98,
          "close": 234.91,
          "volume": 107752.482,
          "close_time": 1759449599999,
          "quote_volume": 25121602.23342,
          "trades": 84578,
          "taker_buy_base": 53788.581,
          "taker_buy_quote": 12544213.40467
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 234.92,
          "high": 235.09,
          "low": 230.75,
          "close": 232.45,
          "volume": 79547.354,
          "close_time": 1759463999999,
          "quote_volume": 18527795.49606,
          "trades": 80994,
          "taker_buy_base": 39109.115,
          "taker_buy_quote": 9110403.08182
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 232.45,
          "high": 233.42,
          "low": 227.92,
          "close": 229.62,
          "volume": 92848.109,
          "close_time": 1759478399999,
          "quote_volume": 21382270.66492,
          "trades": 83798,
          "taker_buy_base": 39072.125,
          "taker_buy_quote": 8999043.2018
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 229.62,
          "high": 232.0,
          "low": 228.04,
          "close": 231.01,
          "volume": 102808.848,
          "close_time": 1759492799999,
          "quote_volume": 23719621.92607,
          "trades": 80132,
          "taker_buy_base": 41556.019,
          "taker_buy_quote": 9589035.13422
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 231.02,
          "high": 235.21,
          "low": 227.32,
          "close": 235.02,
          "volume": 204203.635,
          "close_time": 1759507199999,
          "quote_volume": 47115539.85172,
          "trades": 160474,
          "taker_buy_base": 82698.536,
          "taker_buy_quote": 19090710.19208
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 235.02,
          "high": 237.19,
          "low": 228.63,
          "close": 233.36,
          "volume": 386075.833,
          "close_time": 1759521599999,
          "quote_volume": 89948805.66533,
          "trades": 266679,
          "taker_buy_base": 216310.342,
          "taker_buy_quote": 50390533.75993
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 233.37,
          "high": 234.18,
          "low": 230.88,
          "close": 233.01,
          "volume": 53843.908,
          "close_time": 1759535999999,
          "quote_volume": 12534504.29148,
          "trades": 62065,
          "taker_buy_base": 25673.568,
          "taker_buy_quote": 5976054.80381
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 233.02,
          "high": 234.25,
          "low": 228.11,
          "close": 229.42,
          "volume": 74247.949,
          "close_time": 1759550399999,
          "quote_volume": 17112580.41373,
          "trades": 74163,
          "taker_buy_base": 26558.03,
          "taker_buy_quote": 6128148.66267
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 229.42,
          "high": 230.72,
          "low": 228.93,
          "close": 229.3,
          "volume": 41867.377,
          "close_time": 1759564799999,
          "quote_volume": 9620906.78174,
          "trades": 40044,
          "taker_buy_base": 22593.713,
          "taker_buy_quote": 5192614.23078
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 229.29,
          "high": 230.08,
          "low": 228.37,
          "close": 229.34,
          "volume": 44911.574,
          "close_time": 1759579199999,
          "quote_volume": 10292190.19619,
          "trades": 46273,
          "taker_buy_base": 23886.601,
          "taker_buy_quote": 5472364.45366
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 229.35,
          "high": 230.02,
          "low": 224.41,
          "close": 225.03,
          "volume": 117750.639,
          "close_time": 1759593599999,
          "quote_volume": 26717506.63286,
          "trades": 89473,
          "taker_buy_base": 53458.349,
          "taker_buy_quote": 12118323.51622
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 225.04,
          "high": 227.17,
          "low": 224.33,
          "close": 227.11,
          "volume": 77951.611,
          "close_time": 1759607999999,
          "quote_volume": 17606814.42722,
          "trades": 56347,
          "taker_buy_base": 43830.759,
          "taker_buy_quote": 9898681.61499
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 227.1,
          "high": 228.41,
          "low": 227.07,
          "close": 227.99,
          "volume": 31482.813,
          "close_time": 1759622399999,
          "quote_volume": 7169949.64556,
          "trades": 32609,
          "taker_buy_base": 15844.638,
          "taker_buy_quote": 3609175.36246
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 227.99,
          "high": 232.4,
          "low": 226.65,
          "close": 231.03,
          "volume": 122408.512,
          "close_time": 1759636799999,
          "quote_volume": 28133027.11613,
          "trades": 107769,
          "taker_buy_base": 62143.053,
          "taker_buy_quote": 14279921.76929
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 231.03,
          "high": 237.01,
          "low": 231.03,
          "close": 236.68,
          "volume": 142464.035,
          "close_time": 1759651199999,
          "quote_volume": 33442829.02745,
          "trades": 112430,
          "taker_buy_base": 65065.879,
          "taker_buy_quote": 15274786.36117
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 236.69,
          "high": 237.33,
          "low": 230.81,
          "close": 232.74,
          "volume": 125700.015,
          "close_time": 1759665599999,
          "quote_volume": 29358168.77782,
          "trades": 108746,
          "taker_buy_base": 59723.099,
          "taker_buy_quote": 13944274.76562
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 232.74,
          "high": 232.74,
          "low": 228.46,
          "close": 230.23,
          "volume": 82088.25,
          "close_time": 1759679999999,
          "quote_volume": 18934834.52018,
          "trades": 67930,
          "taker_buy_base": 37640.023,
          "taker_buy_quote": 8681203.92101
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 230.24,
          "high": 231.57,
          "low": 226.8,
          "close": 227.15,
          "volume": 74082.11,
          "close_time": 1759694399999,
          "quote_volume": 16967369.28685,
          "trades": 74687,
          "taker_buy_base": 37527.917,
          "taker_buy_quote": 8600099.21595
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 227.15,
          "high": 229.37,
          "low": 226.8,
          "close": 228.67,
          "volume": 43946.777,
          "close_time": 1759708799999,
          "quote_volume": 10031680.20946,
          "trades": 55174,
          "taker_buy_base": 21932.961,
          "taker_buy_quote": 5007059.44872
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 228.67,
          "high": 233.42,
          "low": 227.67,
          "close": 232.39,
          "volume": 138959.817,
          "close_time": 1759723199999,
          "quote_volume": 32021607.9417,
          "trades": 115105,
          "taker_buy_base": 85380.911,
          "taker_buy_quote": 19665693.28767
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 232.39,
          "high": 234.92,
          "low": 230.29,
          "close": 231.47,
          "volume": 89257.554,
          "close_time": 1759737599999,
          "quote_volume": 20742888.97539,
          "trades": 79198,
          "taker_buy_base": 48848.541,
          "taker_buy_quote": 11343980.02771
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 231.47,
          "high": 234.26,
          "low": 231.47,
          "close": 233.16,
          "volume": 63877.118,
          "close_time": 1759751999999,
          "quote_volume": 14895163.55948,
          "trades": 62284,
          "taker_buy_base": 32486.115,
          "taker_buy_quote": 7574410.06027
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 233.16,
          "high": 236.87,
          "low": 232.79,
          "close": 235.77,
          "volume": 128787.824,
          "close_time": 1759766399999,
          "quote_volume": 30229929.39991,
          "trades": 126282,
          "taker_buy_base": 59530.725,
          "taker_buy_quote": 13980877.64332
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 235.77,
          "high": 237.97,
          "low": 234.17,
          "close": 235.5,
          "volume": 125968.477,
          "close_time": 1759780799999,
          "quote_volume": 29724428.82638,
          "trades": 107349,
          "taker_buy_base": 57107.656,
          "taker_buy_quote": 13477687.87525
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 235.51,
          "high": 236.28,
          "low": 231.76,
          "close": 232.48,
          "volume": 80797.56,
          "close_time": 1759795199999,
          "quote_volume": 18911950.51566,
          "trades": 71365,
          "taker_buy_base": 34564.565,
          "taker_buy_quote": 8087495.05843
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 232.47,
          "high": 234.1,
          "low": 231.12,
          "close": 234.1,
          "volume": 50067.516,
          "close_time": 1759809599999,
          "quote_volume": 11641005.13511,
          "trades": 55791,
          "taker_buy_base": 30869.841,
          "taker_buy_quote": 7177576.57436
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 234.05,
          "high": 235.37,
          "low": 229.56,
          "close": 231.18,
          "volume": 94142.053,
          "close_time": 1759823999999,
          "quote_volume": 21836639.02663,
          "trades": 83455,
          "taker_buy_base": 47148.123,
          "taker_buy_quote": 10930632.84897
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 231.18,
          "high": 231.85,
          "low": 228.47,
          "close": 230.68,
          "volume": 81110.0,
          "close_time": 1759838399999,
          "quote_volume": 18653846.56421,
          "trades": 71720,
          "taker_buy_base": 30156.517,
          "taker_buy_quote": 6941110.8921
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 230.67,
          "high": 231.82,
          "low": 221.49,
          "close": 223.95,
          "volume": 260992.846,
          "close_time": 1759852799999,
          "quote_volume": 58907635.37002,
          "trades": 201130,
          "taker_buy_base": 122662.507,
          "taker_buy_quote": 27671367.8167
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 223.95,
          "high": 225.47,
          "low": 220.67,
          "close": 221.8,
          "volume": 147239.718,
          "close_time": 1759867199999,
          "quote_volume": 32829162.38308,
          "trades": 123777,
          "taker_buy_base": 64958.467,
          "taker_buy_quote": 14498304.66703
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 221.84,
          "high": 224.48,
          "low": 219.84,
          "close": 220.13,
          "volume": 73428.82,
          "close_time": 1759881599999,
          "quote_volume": 16322113.67107,
          "trades": 73323,
          "taker_buy_base": 32964.126,
          "taker_buy_quote": 7331595.66948
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 220.1,
          "high": 222.91,
          "low": 218.02,
          "close": 218.45,
          "volume": 91722.134,
          "close_time": 1759895999999,
          "quote_volume": 20199681.35786,
          "trades": 82943,
          "taker_buy_base": 48415.973,
          "taker_buy_quote": 10660824.8108
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 218.46,
          "high": 221.1,
          "low": 217.43,
          "close": 221.08,
          "volume": 74249.524,
          "close_time": 1759910399999,
          "quote_volume": 16299029.31281,
          "trades": 73274,
          "taker_buy_base": 45511.667,
          "taker_buy_quote": 9993008.90662
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 221.08,
          "high": 222.77,
          "low": 220.76,
          "close": 221.3,
          "volume": 62717.114,
          "close_time": 1759924799999,
          "quote_volume": 13903529.98247,
          "trades": 67005,
          "taker_buy_base": 34674.21,
          "taker_buy_quote": 7686592.43372
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 221.3,
          "high": 224.28,
          "low": 218.93,
          "close": 221.31,
          "volume": 103406.917,
          "close_time": 1759939199999,
          "quote_volume": 22940155.12098,
          "trades": 122118,
          "taker_buy_base": 54346.477,
          "taker_buy_quote": 12061081.26498
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 221.3,
          "high": 229.77,
          "low": 220.79,
          "close": 229.43,
          "volume": 172769.948,
          "close_time": 1759953599999,
          "quote_volume": 39144067.67723,
          "trades": 137537,
          "taker_buy_base": 80127.435,
          "taker_buy_quote": 18162640.29237
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 229.42,
          "high": 229.83,
          "low": 227.48,
          "close": 229.15,
          "volume": 60756.427,
          "close_time": 1759967999999,
          "quote_volume": 13901287.01442,
          "trades": 47537,
          "taker_buy_base": 27420.182,
          "taker_buy_quote": 6276672.23103
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 229.15,
          "high": 229.78,
          "low": 223.94,
          "close": 226.27,
          "volume": 66410.252,
          "close_time": 1759982399999,
          "quote_volume": 15065713.54616,
          "trades": 30936,
          "taker_buy_base": 29159.999,
          "taker_buy_quote": 6612961.52553
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 226.28,
          "high": 228.87,
          "low": 224.25,
          "close": 224.63,
          "volume": 129793.05,
          "close_time": 1759996799999,
          "quote_volume": 29522814.82091,
          "trades": 36992,
          "taker_buy_base": 35190.391,
          "taker_buy_quote": 7994195.19493
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 224.61,
          "high": 224.92,
          "low": 219.41,
          "close": 223.22,
          "volume": 183347.473,
          "close_time": 1760011199999,
          "quote_volume": 40675059.45994,
          "trades": 71608,
          "taker_buy_base": 121360.391,
          "taker_buy_quote": 26925038.42111
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 223.21,
          "high": 226.44,
          "low": 218.75,
          "close": 219.24,
          "volume": 177367.511,
          "close_time": 1760025599999,
          "quote_volume": 39461979.01334,
          "trades": 165349,
          "taker_buy_base": 88707.368,
          "taker_buy_quote": 19725634.03612
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 219.24,
          "high": 220.26,
          "low": 216.7,
          "close": 218.42,
          "volume": 136326.544,
          "close_time": 1760039999999,
          "quote_volume": 29779111.29056,
          "trades": 113437,
          "taker_buy_base": 76719.89,
          "taker_buy_quote": 16761827.78719
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 218.43,
          "high": 221.79,
          "low": 217.75,
          "close": 221.07,
          "volume": 65801.812,
          "close_time": 1760054399999,
          "quote_volume": 14464402.03463,
          "trades": 53504,
          "taker_buy_base": 43577.887,
          "taker_buy_quote": 9578086.03313
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 221.07,
          "high": 222.97,
          "low": 219.64,
          "close": 221.76,
          "volume": 49341.717,
          "close_time": 1760068799999,
          "quote_volume": 10922693.90929,
          "trades": 50075,
          "taker_buy_base": 24379.723,
          "taker_buy_quote": 5398791.34186
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 221.75,
          "high": 223.0,
          "low": 218.03,
          "close": 218.21,
          "volume": 72858.177,
          "close_time": 1760083199999,
          "quote_volume": 16061553.24621,
          "trades": 82793,
          "taker_buy_base": 39227.724,
          "taker_buy_quote": 8651220.7711
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 218.21,
          "high": 221.66,
          "low": 217.5,
          "close": 221.24,
          "volume": 63416.592,
          "close_time": 1760097599999,
          "quote_volume": 13943502.44807,
          "trades": 68236,
          "taker_buy_base": 33152.569,
          "taker_buy_quote": 7287559.86707
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 221.26,
          "high": 224.55,
          "low": 209.04,
          "close": 210.79,
          "volume": 394989.889,
          "close_time": 1760111999999,
          "quote_volume": 85120160.0773,
          "trades": 229258,
          "taker_buy_base": 195279.276,
          "taker_buy_quote": 42104756.36088
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 210.76,
          "high": 213.1,
          "low": 203.46,
          "close": 205.32,
          "volume": 288805.459,
          "close_time": 1760126399999,
          "quote_volume": 60339816.49741,
          "trades": 230658,
          "taker_buy_base": 121666.964,
          "taker_buy_quote": 25434094.70491
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 205.35,
          "high": 207.84,
          "low": 168.42,
          "close": 188.75,
          "volume": 1331759.48,
          "close_time": 1760140799999,
          "quote_volume": 254237360.57508,
          "trades": 747757,
          "taker_buy_base": 631987.381,
          "taker_buy_quote": 120984970.92667
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 188.71,
          "high": 191.25,
          "low": 182.56,
          "close": 185.08,
          "volume": 347673.466,
          "close_time": 1760155199999,
          "quote_volume": 64922451.96726,
          "trades": 131697,
          "taker_buy_base": 190048.25,
          "taker_buy_quote": 35494547.17096
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 185.07,
          "high": 187.12,
          "low": 180.29,
          "close": 182.98,
          "volume": 294248.138,
          "close_time": 1760169599999,
          "quote_volume": 54119413.17769,
          "trades": 110914,
          "taker_buy_base": 129277.539,
          "taker_buy_quote": 23769679.62158
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 182.99,
          "high": 188.52,
          "low": 181.8,
          "close": 184.03,
          "volume": 192273.799,
          "close_time": 1760183999999,
          "quote_volume": 35600309.04089,
          "trades": 73239,
          "taker_buy_base": 95704.325,
          "taker_buy_quote": 17736887.15503
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 183.94,
          "high": 185.22,
          "low": 180.96,
          "close": 183.91,
          "volume": 193185.979,
          "close_time": 1760198399999,
          "quote_volume": 35404527.3475,
          "trades": 189187,
          "taker_buy_base": 75733.576,
          "taker_buy_quote": 13880304.72893
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 183.92,
          "high": 184.82,
          "low": 176.76,
          "close": 177.77,
          "volume": 223948.917,
          "close_time": 1760212799999,
          "quote_volume": 40564669.23013,
          "trades": 163501,
          "taker_buy_base": 125935.116,
          "taker_buy_quote": 22793753.12777
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 177.74,
          "high": 178.97,
          "low": 172.78,
          "close": 177.83,
          "volume": 219101.759,
          "close_time": 1760227199999,
          "quote_volume": 38620284.10329,
          "trades": 209808,
          "taker_buy_base": 92494.777,
          "taker_buy_quote": 16323750.33793
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 177.84,
          "high": 178.71,
          "low": 173.2,
          "close": 177.24,
          "volume": 157947.904,
          "close_time": 1760241599999,
          "quote_volume": 27748621.7793,
          "trades": 181196,
          "taker_buy_base": 70200.198,
          "taker_buy_quote": 12331838.86698
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 177.24,
          "high": 183.17,
          "low": 176.8,
          "close": 182.71,
          "volume": 153843.739,
          "close_time": 1760255999999,
          "quote_volume": 27876401.11437,
          "trades": 130834,
          "taker_buy_base": 77100.984,
          "taker_buy_quote": 13965781.36536
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 182.71,
          "high": 182.92,
          "low": 180.44,
          "close": 181.05,
          "volume": 89162.902,
          "close_time": 1760270399999,
          "quote_volume": 16190749.16758,
          "trades": 88022,
          "taker_buy_base": 41237.218,
          "taker_buy_quote": 7491869.78007
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 181.05,
          "high": 191.96,
          "low": 178.2,
          "close": 191.35,
          "volume": 384642.531,
          "close_time": 1760284799999,
          "quote_volume": 71656872.78648,
          "trades": 246159,
          "taker_buy_base": 199038.708,
          "taker_buy_quote": 37114808.71958
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 191.34,
          "high": 196.75,
          "low": 191.31,
          "close": 196.01,
          "volume": 271852.877,
          "close_time": 1760299199999,
          "quote_volume": 52804261.02309,
          "trades": 227179,
          "taker_buy_base": 131136.369,
          "taker_buy_quote": 25475941.32997
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 196.02,
          "high": 199.16,
          "low": 193.23,
          "close": 197.17,
          "volume": 180114.881,
          "close_time": 1760313599999,
          "quote_volume": 35425575.32034,
          "trades": 176451,
          "taker_buy_base": 83058.141,
          "taker_buy_quote": 16341600.95357
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 197.17,
          "high": 201.52,
          "low": 194.52,
          "close": 194.99,
          "volume": 133060.213,
          "close_time": 1760327999999,
          "quote_volume": 26222101.11578,
          "trades": 141914,
          "taker_buy_base": 75128.407,
          "taker_buy_quote": 14808660.2231
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 195.0,
          "high": 199.67,
          "low": 193.06,
          "close": 196.96,
          "volume": 141707.491,
          "close_time": 1760342399999,
          "quote_volume": 27811223.37731,
          "trades": 109890,
          "taker_buy_base": 72075.892,
          "taker_buy_quote": 14120394.20511
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 196.95,
          "high": 198.89,
          "low": 190.08,
          "close": 192.74,
          "volume": 147990.154,
          "close_time": 1760356799999,
          "quote_volume": 28835788.04596,
          "trades": 131149,
          "taker_buy_base": 67981.7,
          "taker_buy_quote": 13250332.1718
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 192.71,
          "high": 197.83,
          "low": 191.48,
          "close": 196.58,
          "volume": 198865.095,
          "close_time": 1760371199999,
          "quote_volume": 38690654.33689,
          "trades": 212367,
          "taker_buy_base": 104801.205,
          "taker_buy_quote": 20395967.55321
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 196.59,
          "high": 208.97,
          "low": 196.41,
          "close": 207.31,
          "volume": 401761.1,
          "close_time": 1760385599999,
          "quote_volume": 81776593.56075,
          "trades": 248106,
          "taker_buy_base": 175745.289,
          "taker_buy_quote": 35761118.96878
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 207.33,
          "high": 209.49,
          "low": 206.99,
          "close": 208.9,
          "volume": 111466.443,
          "close_time": 1760399999999,
          "quote_volume": 23221408.4431,
          "trades": 78865,
          "taker_buy_base": 41816.165,
          "taker_buy_quote": 8711053.26412
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 208.89,
          "high": 211.49,
          "low": 205.12,
          "close": 205.88,
          "volume": 201701.323,
          "close_time": 1760414399999,
          "quote_volume": 42006205.38689,
          "trades": 139572,
          "taker_buy_base": 75809.05,
          "taker_buy_quote": 15798176.93193
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 205.89,
          "high": 206.03,
          "low": 192.12,
          "close": 194.59,
          "volume": 370270.086,
          "close_time": 1760428799999,
          "quote_volume": 73766729.32279,
          "trades": 249713,
          "taker_buy_base": 140362.737,
          "taker_buy_quote": 27866194.20007
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 194.58,
          "high": 197.75,
          "low": 191.16,
          "close": 195.5,
          "volume": 229623.933,
          "close_time": 1760443199999,
          "quote_volume": 44760497.69345,
          "trades": 197612,
          "taker_buy_base": 120310.207,
          "taker_buy_quote": 23459502.15446
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 195.5,
          "high": 202.77,
          "low": 191.69,
          "close": 202.34,
          "volume": 328390.647,
          "close_time": 1760457599999,
          "quote_volume": 64427886.23049,
          "trades": 264652,
          "taker_buy_base": 169161.577,
          "taker_buy_quote": 33207191.46139
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 202.35,
          "high": 206.63,
          "low": 197.19,
          "close": 198.65,
          "volume": 430444.908,
          "close_time": 1760471999999,
          "quote_volume": 87073217.3162,
          "trades": 278187,
          "taker_buy_base": 205371.568,
          "taker_buy_quote": 41568469.73005
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 198.65,
          "high": 203.54,
          "low": 198.26,
          "close": 202.58,
          "volume": 85526.991,
          "close_time": 1760486399999,
          "quote_volume": 17199876.81258,
          "trades": 94609,
          "taker_buy_base": 33559.978,
          "taker_buy_quote": 6740219.63101
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 202.57,
          "high": 205.94,
          "low": 201.02,
          "close": 201.78,
          "volume": 103150.318,
          "close_time": 1760500799999,
          "quote_volume": 20939896.50167,
          "trades": 128730,
          "taker_buy_base": 44528.888,
          "taker_buy_quote": 9047718.76613
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 201.76,
          "high": 205.52,
          "low": 200.61,
          "close": 204.78,
          "volume": 107909.384,
          "close_time": 1760515199999,
          "quote_volume": 21993710.13798,
          "trades": 123827,
          "taker_buy_base": 57127.795,
          "taker_buy_quote": 11646307.2456
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 204.77,
          "high": 209.04,
          "low": 202.22,
          "close": 202.77,
          "volume": 193412.471,
          "close_time": 1760529599999,
          "quote_volume": 39779214.90435,
          "trades": 158209,
          "taker_buy_base": 96446.504,
          "taker_buy_quote": 19847939.67739
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 202.75,
          "high": 205.05,
          "low": 196.34,
          "close": 197.28,
          "volume": 317437.497,
          "close_time": 1760543999999,
          "quote_volume": 63728951.15633,
          "trades": 272538,
          "taker_buy_base": 145881.966,
          "taker_buy_quote": 29286671.87281
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 197.28,
          "high": 198.89,
          "low": 194.27,
          "close": 194.9,
          "volume": 158844.773,
          "close_time": 1760558399999,
          "quote_volume": 31273272.74149,
          "trades": 161757,
          "taker_buy_base": 73185.414,
          "taker_buy_quote": 14412206.40858
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 194.91,
          "high": 196.72,
          "low": 192.15,
          "close": 193.95,
          "volume": 132989.16,
          "close_time": 1760572799999,
          "quote_volume": 25803543.77539,
          "trades": 131040,
          "taker_buy_base": 59137.297,
          "taker_buy_quote": 11478334.5137
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 193.94,
          "high": 196.31,
          "low": 193.25,
          "close": 193.73,
          "volume": 63262.196,
          "close_time": 1760587199999,
          "quote_volume": 12325186.1748,
          "trades": 84318,
          "taker_buy_base": 26276.306,
          "taker_buy_quote": 5122147.67416
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 193.72,
          "high": 195.68,
          "low": 191.47,
          "close": 192.97,
          "volume": 98743.626,
          "close_time": 1760601599999,
          "quote_volume": 19104282.55034,
          "trades": 92088,
          "taker_buy_base": 47669.504,
          "taker_buy_quote": 9227169.26441
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 192.97,
          "high": 197.24,
          "low": 186.0,
          "close": 196.92,
          "volume": 393194.353,
          "close_time": 1760615999999,
          "quote_volume": 76061979.9623,
          "trades": 186733,
          "taker_buy_base": 160642.537,
          "taker_buy_quote": 31016511.24637
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 196.94,
          "high": 198.49,
          "low": 186.64,
          "close": 187.7,
          "volume": 379393.831,
          "close_time": 1760630399999,
          "quote_volume": 73369823.98688,
          "trades": 280614,
          "taker_buy_base": 155069.792,
          "taker_buy_quote": 29984537.60434
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 187.68,
          "high": 192.42,
          "low": 183.69,
          "close": 185.14,
          "volume": 383595.182,
          "close_time": 1760644799999,
          "quote_volume": 72140318.88206,
          "trades": 293517,
          "taker_buy_base": 202426.273,
          "taker_buy_quote": 38075184.7446
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 185.13,
          "high": 186.21,
          "low": 182.12,
          "close": 184.91,
          "volume": 166676.256,
          "close_time": 1760659199999,
          "quote_volume": 30651022.93656,
          "trades": 135827,
          "taker_buy_base": 97799.444,
          "taker_buy_quote": 17977831.32839
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 184.91,
          "high": 187.58,
          "low": 184.32,
          "close": 187.13,
          "volume": 74765.145,
          "close_time": 1760673599999,
          "quote_volume": 13908629.98074,
          "trades": 80972,
          "taker_buy_base": 37231.926,
          "taker_buy_quote": 6926758.76806
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 187.19,
          "high": 187.5,
          "low": 177.4,
          "close": 177.78,
          "volume": 259044.861,
          "close_time": 1760687999999,
          "quote_volume": 46780533.07668,
          "trades": 179046,
          "taker_buy_base": 112248.657,
          "taker_buy_quote": 20273779.32088
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 177.82,
          "high": 182.7,
          "low": 174.09,
          "close": 181.48,
          "volume": 454309.022,
          "close_time": 1760702399999,
          "quote_volume": 80972846.69401,
          "trades": 310872,
          "taker_buy_base": 189164.815,
          "taker_buy_quote": 33760960.19992
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 181.48,
          "high": 182.85,
          "low": 176.32,
          "close": 182.76,
          "volume": 236302.552,
          "close_time": 1760716799999,
          "quote_volume": 42540879.60638,
          "trades": 214091,
          "taker_buy_base": 122722.936,
          "taker_buy_quote": 22103736.56669
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 182.77,
          "high": 185.47,
          "low": 181.44,
          "close": 182.01,
          "volume": 138412.498,
          "close_time": 1760731199999,
          "quote_volume": 25389212.34183,
          "trades": 137526,
          "taker_buy_base": 72058.029,
          "taker_buy_quote": 13223388.90666
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 182.02,
          "high": 186.15,
          "low": 181.52,
          "close": 182.05,
          "volume": 64424.605,
          "close_time": 1760745599999,
          "quote_volume": 11862400.40551,
          "trades": 75978,
          "taker_buy_base": 30419.949,
          "taker_buy_quote": 5601689.41381
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 182.05,
          "high": 185.64,
          "low": 181.85,
          "close": 184.87,
          "volume": 90517.946,
          "close_time": 1760759999999,
          "quote_volume": 16669150.52126,
          "trades": 65481,
          "taker_buy_base": 45883.315,
          "taker_buy_quote": 8444428.17546
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 184.87,
          "high": 188.37,
          "low": 183.2,
          "close": 186.39,
          "volume": 106746.415,
          "close_time": 1760774399999,
          "quote_volume": 19910072.68872,
          "trades": 93046,
          "taker_buy_base": 41504.328,
          "taker_buy_quote": 7737318.01714
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 186.38,
          "high": 187.26,
          "low": 184.47,
          "close": 186.2,
          "volume": 98357.792,
          "close_time": 1760788799999,
          "quote_volume": 18286723.94734,
          "trades": 81159,
          "taker_buy_base": 46524.074,
          "taker_buy_quote": 8649946.20151
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 186.21,
          "high": 187.47,
          "low": 184.03,
          "close": 185.11,
          "volume": 66105.129,
          "close_time": 1760803199999,
          "quote_volume": 12266838.38587,
          "trades": 67590,
          "taker_buy_base": 30220.932,
          "taker_buy_quote": 5608427.95885
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 185.11,
          "high": 186.47,
          "low": 183.39,
          "close": 186.42,
          "volume": 145972.683,
          "close_time": 1760817599999,
          "quote_volume": 26990039.57716,
          "trades": 84583,
          "taker_buy_base": 54856.502,
          "taker_buy_quote": 10152442.90671
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 186.41,
          "high": 187.91,
          "low": 185.96,
          "close": 187.63,
          "volume": 55347.452,
          "close_time": 1760831999999,
          "quote_volume": 10354545.42491,
          "trades": 41756,
          "taker_buy_base": 34093.156,
          "taker_buy_quote": 6378734.66965
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 187.62,
          "high": 187.92,
          "low": 185.0,
          "close": 187.09,
          "volume": 38180.731,
          "close_time": 1760846399999,
          "quote_volume": 7103243.0794,
          "trades": 50934,
          "taker_buy_base": 16600.468,
          "taker_buy_quote": 3089726.39425
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 187.09,
          "high": 187.73,
          "low": 185.25,
          "close": 185.95,
          "volume": 32840.804,
          "close_time": 1760860799999,
          "quote_volume": 6120683.3972,
          "trades": 34533,
          "taker_buy_base": 16004.129,
          "taker_buy_quote": 2982299.37499
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 185.98,
          "high": 190.11,
          "low": 183.25,
          "close": 189.06,
          "volume": 153239.927,
          "close_time": 1760875199999,
          "quote_volume": 28652299.52078,
          "trades": 137279,
          "taker_buy_base": 75323.641,
          "taker_buy_quote": 14083608.75433
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 189.05,
          "high": 191.79,
          "low": 188.2,
          "close": 190.86,
          "volume": 97224.675,
          "close_time": 1760889599999,
          "quote_volume": 18502850.19304,
          "trades": 112078,
          "taker_buy_base": 52051.656,
          "taker_buy_quote": 9909304.4846
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 190.87,
          "high": 192.5,
          "low": 188.44,
          "close": 189.0,
          "volume": 139901.587,
          "close_time": 1760903999999,
          "quote_volume": 26648090.38029,
          "trades": 98394,
          "taker_buy_base": 63258.227,
          "taker_buy_quote": 12061962.96779
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 189.0,
          "high": 190.26,
          "low": 187.0,
          "close": 187.96,
          "volume": 70173.219,
          "close_time": 1760918399999,
          "quote_volume": 13254513.47988,
          "trades": 72364,
          "taker_buy_base": 31080.489,
          "taker_buy_quote": 5873957.84978
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 187.96,
          "high": 191.84,
          "low": 183.92,
          "close": 191.29,
          "volume": 104248.358,
          "close_time": 1760932799999,
          "quote_volume": 19458582.16635,
          "trades": 109164,
          "taker_buy_base": 51388.153,
          "taker_buy_quote": 9594085.33688
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 191.31,
          "high": 194.58,
          "low": 190.68,
          "close": 193.08,
          "volume": 107734.21,
          "close_time": 1760947199999,
          "quote_volume": 20757483.38313,
          "trades": 99725,
          "taker_buy_base": 56460.19,
          "taker_buy_quote": 10883399.48193
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 193.07,
          "high": 194.25,
          "low": 191.09,
          "close": 192.3,
          "volume": 78751.661,
          "close_time": 1760961599999,
          "quote_volume": 15168546.24468,
          "trades": 72309,
          "taker_buy_base": 34106.662,
          "taker_buy_quote": 6573098.42681
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 192.3,
          "high": 193.08,
          "low": 190.49,
          "close": 190.58,
          "volume": 85991.895,
          "close_time": 1760975999999,
          "quote_volume": 16488484.02663,
          "trades": 90854,
          "taker_buy_base": 40089.954,
          "taker_buy_quote": 7686355.66515
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 190.58,
          "high": 190.59,
          "low": 185.61,
          "close": 188.86,
          "volume": 195751.805,
          "close_time": 1760990399999,
          "quote_volume": 36819883.00725,
          "trades": 167016,
          "taker_buy_base": 77300.03,
          "taker_buy_quote": 14532646.40122
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 188.86,
          "high": 191.23,
          "low": 188.3,
          "close": 189.77,
          "volume": 59757.925,
          "close_time": 1761004799999,
          "quote_volume": 11342339.94492,
          "trades": 63003,
          "taker_buy_base": 31191.331,
          "taker_buy_quote": 5920058.85973
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 189.77,
          "high": 190.28,
          "low": 185.36,
          "close": 185.65,
          "volume": 68896.009,
          "close_time": 1761019199999,
          "quote_volume": 12903945.0151,
          "trades": 69201,
          "taker_buy_base": 28845.53,
          "taker_buy_quote": 5403729.28209
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 185.65,
          "high": 185.71,
          "low": 182.79,
          "close": 185.08,
          "volume": 117668.941,
          "close_time": 1761033599999,
          "quote_volume": 21658030.3557,
          "trades": 98145,
          "taker_buy_base": 58910.034,
          "taker_buy_quote": 10842355.03093
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 185.07,
          "high": 186.79,
          "low": 183.8,
          "close": 186.34,
          "volume": 61632.72,
          "close_time": 1761047999999,
          "quote_volume": 11415631.54927,
          "trades": 60182,
          "taker_buy_base": 35408.964,
          "taker_buy_quote": 6561690.85626
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 186.34,
          "high": 197.23,
          "low": 183.99,
          "close": 196.32,
          "volume": 251111.385,
          "close_time": 1761062399999,
          "quote_volume": 47850850.39976,
          "trades": 215673,
          "taker_buy_base": 131106.254,
          "taker_buy_quote": 24963489.53347
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 196.32,
          "high": 197.81,
          "low": 192.18,
          "close": 194.06,
          "volume": 263364.781,
          "close_time": 1761076799999,
          "quote_volume": 51268446.45298,
          "trades": 188576,
          "taker_buy_base": 129881.159,
          "taker_buy_quote": 25311343.66803
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 194.06,
          "high": 194.31,
          "low": 185.19,
          "close": 185.74,
          "volume": 158771.529,
          "close_time": 1761091199999,
          "quote_volume": 30112909.08974,
          "trades": 147213,
          "taker_buy_base": 79746.536,
          "taker_buy_quote": 15125155.45269
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 185.73,
          "high": 187.59,
          "low": 184.26,
          "close": 185.34,
          "volume": 94912.242,
          "close_time": 1761105599999,
          "quote_volume": 17637005.74985,
          "trades": 103257,
          "taker_buy_base": 40626.069,
          "taker_buy_quote": 7552661.70608
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 185.34,
          "high": 186.39,
          "low": 183.38,
          "close": 185.13,
          "volume": 104026.966,
          "close_time": 1761119999999,
          "quote_volume": 19212885.56382,
          "trades": 62494,
          "taker_buy_base": 47743.224,
          "taker_buy_quote": 8819389.47671
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 185.12,
          "high": 186.11,
          "low": 181.91,
          "close": 185.15,
          "volume": 83177.615,
          "close_time": 1761134399999,
          "quote_volume": 15313721.12523,
          "trades": 81197,
          "taker_buy_base": 45456.262,
          "taker_buy_quote": 8368399.76433
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 185.15,
          "high": 187.05,
          "low": 181.36,
          "close": 184.03,
          "volume": 212349.783,
          "close_time": 1761148799999,
          "quote_volume": 39170621.4981,
          "trades": 186809,
          "taker_buy_base": 106882.691,
          "taker_buy_quote": 19721721.13399
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 184.03,
          "high": 184.99,
          "low": 177.0,
          "close": 180.22,
          "volume": 175682.357,
          "close_time": 1761163199999,
          "quote_volume": 31900048.78177,
          "trades": 135499,
          "taker_buy_base": 85487.772,
          "taker_buy_quote": 15525407.4665
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 180.21,
          "high": 180.85,
          "low": 177.05,
          "close": 180.15,
          "volume": 168147.823,
          "close_time": 1761177599999,
          "quote_volume": 30098919.11088,
          "trades": 127805,
          "taker_buy_base": 94944.553,
          "taker_buy_quote": 16996564.54082
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 180.14,
          "high": 183.42,
          "low": 179.74,
          "close": 182.91,
          "volume": 68403.013,
          "close_time": 1761191999999,
          "quote_volume": 12446378.72754,
          "trades": 48231,
          "taker_buy_base": 27022.761,
          "taker_buy_quote": 4907484.76942
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 182.92,
          "high": 188.16,
          "low": 182.74,
          "close": 187.53,
          "volume": 113784.001,
          "close_time": 1761206399999,
          "quote_volume": 21162365.49589,
          "trades": 87582,
          "taker_buy_base": 54664.675,
          "taker_buy_quote": 10173943.56287
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 187.54,
          "high": 189.54,
          "low": 187.52,
          "close": 188.01,
          "volume": 100603.151,
          "close_time": 1761220799999,
          "quote_volume": 18951879.18556,
          "trades": 79778,
          "taker_buy_base": 46620.388,
          "taker_buy_quote": 8783101.11905
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 188.01,
          "high": 193.02,
          "low": 186.64,
          "close": 191.1,
          "volume": 318226.707,
          "close_time": 1761235199999,
          "quote_volume": 60663738.36125,
          "trades": 182495,
          "taker_buy_base": 129704.124,
          "taker_buy_quote": 24661375.68964
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 191.1,
          "high": 193.53,
          "low": 190.17,
          "close": 191.24,
          "volume": 103430.656,
          "close_time": 1761249599999,
          "quote_volume": 19845313.20663,
          "trades": 104956,
          "taker_buy_base": 43262.313,
          "taker_buy_quote": 8300186.98087
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 191.23,
          "high": 191.61,
          "low": 188.37,
          "close": 191.41,
          "volume": 73170.204,
          "close_time": 1761263999999,
          "quote_volume": 13900170.11845,
          "trades": 67967,
          "taker_buy_base": 38823.941,
          "taker_buy_quote": 7374027.54455
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 191.42,
          "high": 193.99,
          "low": 190.91,
          "close": 191.38,
          "volume": 73538.854,
          "close_time": 1761278399999,
          "quote_volume": 14137996.93281,
          "trades": 59942,
          "taker_buy_base": 30511.131,
          "taker_buy_quote": 5870857.55593
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 191.37,
          "high": 194.67,
          "low": 190.88,
          "close": 192.25,
          "volume": 69217.991,
          "close_time": 1761292799999,
          "quote_volume": 13376235.3879,
          "trades": 74692,
          "taker_buy_base": 31625.871,
          "taker_buy_quote": 6113593.94887
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 192.25,
          "high": 193.52,
          "low": 190.64,
          "close": 192.21,
          "volume": 44368.5,
          "close_time": 1761307199999,
          "quote_volume": 8525985.90879,
          "trades": 47297,
          "taker_buy_base": 21382.605,
          "taker_buy_quote": 4110529.95803
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 192.21,
          "high": 196.84,
          "low": 188.86,
          "close": 189.47,
          "volume": 326439.46,
          "close_time": 1761321599999,
          "quote_volume": 62692793.701,
          "trades": 178081,
          "taker_buy_base": 203537.739,
          "taker_buy_quote": 39058001.70457
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 189.48,
          "high": 193.71,
          "low": 188.84,
          "close": 193.13,
          "volume": 152267.858,
          "close_time": 1761335999999,
          "quote_volume": 29350985.17487,
          "trades": 73539,
          "taker_buy_base": 62008.611,
          "taker_buy_quote": 11934306.34522
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 193.13,
          "high": 194.2,
          "low": 192.89,
          "close": 193.62,
          "volume": 46527.41,
          "close_time": 1761350399999,
          "quote_volume": 9013168.33136,
          "trades": 35882,
          "taker_buy_base": 18822.837,
          "taker_buy_quote": 3646201.70009
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 193.62,
          "high": 194.57,
          "low": 192.45,
          "close": 193.52,
          "volume": 26433.843,
          "close_time": 1761364799999,
          "quote_volume": 5118760.16471,
          "trades": 30388,
          "taker_buy_base": 13631.131,
          "taker_buy_quote": 2640274.48296
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 193.51,
          "high": 194.97,
          "low": 193.48,
          "close": 194.02,
          "volume": 35443.044,
          "close_time": 1761379199999,
          "quote_volume": 6881362.7142,
          "trades": 33988,
          "taker_buy_base": 19747.298,
          "taker_buy_quote": 3833521.37985
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 194.03,
          "high": 195.31,
          "low": 191.22,
          "close": 192.77,
          "volume": 156978.851,
          "close_time": 1761393599999,
          "quote_volume": 30376329.91521,
          "trades": 59278,
          "taker_buy_base": 101380.867,
          "taker_buy_quote": 19629111.44143
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 192.76,
          "high": 194.28,
          "low": 191.86,
          "close": 191.95,
          "volume": 50995.845,
          "close_time": 1761407999999,
          "quote_volume": 9838363.33958,
          "trades": 52498,
          "taker_buy_base": 22897.686,
          "taker_buy_quote": 4420406.81711
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 191.95,
          "high": 194.69,
          "low": 191.5,
          "close": 194.56,
          "volume": 131560.188,
          "close_time": 1761422399999,
          "quote_volume": 25480700.81539,
          "trades": 47044,
          "taker_buy_base": 33205.767,
          "taker_buy_quote": 6423937.79671
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 194.56,
          "high": 194.97,
          "low": 193.76,
          "close": 193.88,
          "volume": 31477.627,
          "close_time": 1761436799999,
          "quote_volume": 6117947.59243,
          "trades": 31485,
          "taker_buy_base": 13123.871,
          "taker_buy_quote": 2550891.19643
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 193.87,
          "high": 194.42,
          "low": 191.95,
          "close": 193.02,
          "volume": 24998.26,
          "close_time": 1761451199999,
          "quote_volume": 4826128.9449,
          "trades": 34969,
          "taker_buy_base": 10372.398,
          "taker_buy_quote": 2002725.4461
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 193.03,
          "high": 194.34,
          "low": 192.79,
          "close": 193.91,
          "volume": 16546.479,
          "close_time": 1761465599999,
          "quote_volume": 3205145.90216,
          "trades": 23124,
          "taker_buy_base": 8805.172,
          "taker_buy_quote": 1705758.63819
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 193.91,
          "high": 197.92,
          "low": 193.75,
          "close": 197.76,
          "volume": 184980.74,
          "close_time": 1761479999999,
          "quote_volume": 36139994.0468,
          "trades": 89942,
          "taker_buy_base": 132410.526,
          "taker_buy_quote": 25861097.53714
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 197.76,
          "high": 200.03,
          "low": 196.92,
          "close": 199.56,
          "volume": 198225.05,
          "close_time": 1761494399999,
          "quote_volume": 39480142.48803,
          "trades": 100560,
          "taker_buy_base": 76517.663,
          "taker_buy_quote": 15208975.36115
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 199.56,
          "high": 199.71,
          "low": 198.2,
          "close": 198.91,
          "volume": 47039.169,
          "close_time": 1761508799999,
          "quote_volume": 9358873.05335,
          "trades": 43108,
          "taker_buy_base": 21203.926,
          "taker_buy_quote": 4218773.69672
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 198.9,
          "high": 202.46,
          "low": 196.88,
          "close": 200.07,
          "volume": 226709.442,
          "close_time": 1761523199999,
          "quote_volume": 45118836.74211,
          "trades": 110390,
          "taker_buy_base": 142965.774,
          "taker_buy_quote": 28418847.95059
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 200.07,
          "high": 205.08,
          "low": 199.54,
          "close": 204.34,
          "volume": 92808.709,
          "close_time": 1761537599999,
          "quote_volume": 18874411.07812,
          "trades": 90292,
          "taker_buy_base": 57346.25,
          "taker_buy_quote": 11666337.92951
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 204.35,
          "high": 205.35,
          "low": 202.24,
          "close": 202.51,
          "volume": 141424.127,
          "close_time": 1761551999999,
          "quote_volume": 28806271.67749,
          "trades": 99701,
          "taker_buy_base": 83036.863,
          "taker_buy_quote": 16897429.73978
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 202.51,
          "high": 202.55,
          "low": 198.08,
          "close": 200.2,
          "volume": 196576.42,
          "close_time": 1761566399999,
          "quote_volume": 39487397.80493,
          "trades": 134654,
          "taker_buy_base": 109440.789,
          "taker_buy_quote": 22012494.27322
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 200.2,
          "high": 200.59,
          "low": 198.32,
          "close": 200.12,
          "volume": 99757.188,
          "close_time": 1761580799999,
          "quote_volume": 19892669.77789,
          "trades": 105078,
          "taker_buy_base": 48852.83,
          "taker_buy_quote": 9741747.87822
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 200.13,
          "high": 203.26,
          "low": 199.85,
          "close": 200.06,
          "volume": 228159.672,
          "close_time": 1761595199999,
          "quote_volume": 46126129.84888,
          "trades": 144908,
          "taker_buy_base": 171021.406,
          "taker_buy_quote": 34596727.98183
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 200.05,
          "high": 200.27,
          "low": 197.35,
          "close": 198.73,
          "volume": 117106.828,
          "close_time": 1761609599999,
          "quote_volume": 23297390.97769,
          "trades": 95784,
          "taker_buy_base": 56766.682,
          "taker_buy_quote": 11287018.38078
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 198.73,
          "high": 202.07,
          "low": 198.45,
          "close": 201.28,
          "volume": 99306.221,
          "close_time": 1761623999999,
          "quote_volume": 19913842.51025,
          "trades": 94756,
          "taker_buy_base": 49312.131,
          "taker_buy_quote": 9886196.91024
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 201.28,
          "high": 203.0,
          "low": 198.63,
          "close": 202.37,
          "volume": 70622.649,
          "close_time": 1761638399999,
          "quote_volume": 14192689.37335,
          "trades": 88200,
          "taker_buy_base": 33563.793,
          "taker_buy_quote": 6746434.31384
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 202.37,
          "high": 204.02,
          "low": 199.25,
          "close": 199.75,
          "volume": 178572.587,
          "close_time": 1761652799999,
          "quote_volume": 36215203.57158,
          "trades": 104925,
          "taker_buy_base": 61222.888,
          "taker_buy_quote": 12393723.21775
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 199.74,
          "high": 203.05,
          "low": 196.59,
          "close": 198.86,
          "volume": 312148.464,
          "close_time": 1761667199999,
          "quote_volume": 62360203.03548,
          "trades": 179531,
          "taker_buy_base": 178454.582,
          "taker_buy_quote": 35627931.58625
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 198.84,
          "high": 201.3,
          "low": 194.49,
          "close": 195.42,
          "volume": 151127.425,
          "close_time": 1761681599999,
          "quote_volume": 29940894.09575,
          "trades": 71672,
          "taker_buy_base": 79513.654,
          "taker_buy_quote": 15771195.75435
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 195.41,
          "high": 195.41,
          "low": 190.3,
          "close": 194.22,
          "volume": 203888.49,
          "close_time": 1761695999999,
          "quote_volume": 39390736.09325,
          "trades": 72847,
          "taker_buy_base": 96163.282,
          "taker_buy_quote": 18581092.9888
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 194.22,
          "high": 195.13,
          "low": 192.73,
          "close": 193.96,
          "volume": 44161.937,
          "close_time": 1761710399999,
          "quote_volume": 8569230.64981,
          "trades": 27936,
          "taker_buy_base": 22079.803,
          "taker_buy_quote": 4286577.71455
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 193.95,
          "high": 196.12,
          "low": 193.83,
          "close": 195.69,
          "volume": 44839.756,
          "close_time": 1761724799999,
          "quote_volume": 8762019.65464,
          "trades": 16201,
          "taker_buy_base": 20075.708,
          "taker_buy_quote": 3920428.25002
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 195.7,
          "high": 199.43,
          "low": 193.86,
          "close": 198.78,
          "volume": 103358.025,
          "close_time": 1761739199999,
          "quote_volume": 20301457.34517,
          "trades": 41814,
          "taker_buy_base": 48304.596,
          "taker_buy_quote": 9487876.88262
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 198.78,
          "high": 201.78,
          "low": 196.42,
          "close": 196.8,
          "volume": 160695.521,
          "close_time": 1761753599999,
          "quote_volume": 32056675.72139,
          "trades": 82107,
          "taker_buy_base": 75956.28,
          "taker_buy_quote": 15163469.30003
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 196.81,
          "high": 198.83,
          "low": 189.23,
          "close": 192.82,
          "volume": 460084.119,
          "close_time": 1761767999999,
          "quote_volume": 89377563.81226,
          "trades": 182213,
          "taker_buy_base": 241703.337,
          "taker_buy_quote": 46959074.74048
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 192.82,
          "high": 197.12,
          "low": 191.97,
          "close": 193.92,
          "volume": 134416.059,
          "close_time": 1761782399999,
          "quote_volume": 26175063.78803,
          "trades": 64399,
          "taker_buy_base": 69431.237,
          "taker_buy_quote": 13516740.73809
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 193.92,
          "high": 198.24,
          "low": 192.16,
          "close": 197.14,
          "volume": 77176.071,
          "close_time": 1761796799999,
          "quote_volume": 15077673.56167,
          "trades": 44790,
          "taker_buy_base": 38854.567,
          "taker_buy_quote": 7587255.81341
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 197.13,
          "high": 197.21,
          "low": 190.37,
          "close": 195.82,
          "volume": 195826.934,
          "close_time": 1761811199999,
          "quote_volume": 37914149.83717,
          "trades": 93997,
          "taker_buy_base": 99333.296,
          "taker_buy_quote": 19220996.72374
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 195.82,
          "high": 196.15,
          "low": 191.13,
          "close": 191.88,
          "volume": 79055.032,
          "close_time": 1761825599999,
          "quote_volume": 15251645.23267,
          "trades": 38899,
          "taker_buy_base": 37909.148,
          "taker_buy_quote": 7310072.22741
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 191.88,
          "high": 192.08,
          "low": 184.51,
          "close": 185.05,
          "volume": 326404.419,
          "close_time": 1761839999999,
          "quote_volume": 61144341.95967,
          "trades": 143412,
          "taker_buy_base": 169204.582,
          "taker_buy_quote": 31710397.54733
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 185.05,
          "high": 186.41,
          "low": 178.64,
          "close": 179.05,
          "volume": 226436.162,
          "close_time": 1761854399999,
          "quote_volume": 41265027.77419,
          "trades": 97235,
          "taker_buy_base": 99986.666,
          "taker_buy_quote": 18247701.90223
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 179.04,
          "high": 184.76,
          "low": 178.77,
          "close": 184.69,
          "volume": 155673.218,
          "close_time": 1761868799999,
          "quote_volume": 28332533.64389,
          "trades": 53779,
          "taker_buy_base": 91597.022,
          "taker_buy_quote": 16689598.92574
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 184.7,
          "high": 186.91,
          "low": 183.69,
          "close": 185.14,
          "volume": 124475.523,
          "close_time": 1761883199999,
          "quote_volume": 23075265.01614,
          "trades": 37883,
          "taker_buy_base": 50962.788,
          "taker_buy_quote": 9437519.78036
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 185.16,
          "high": 187.07,
          "low": 184.77,
          "close": 185.34,
          "volume": 80120.808,
          "close_time": 1761897599999,
          "quote_volume": 14886358.19829,
          "trades": 29519,
          "taker_buy_base": 39569.282,
          "taker_buy_quote": 7356104.10584
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 185.35,
          "high": 189.2,
          "low": 184.54,
          "close": 188.87,
          "volume": 73481.97,
          "close_time": 1761911999999,
          "quote_volume": 13721836.18294,
          "trades": 31699,
          "taker_buy_base": 43680.064,
          "taker_buy_quote": 8157395.25355
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 188.86,
          "high": 190.22,
          "low": 185.97,
          "close": 188.08,
          "volume": 164558.051,
          "close_time": 1761926399999,
          "quote_volume": 30970066.65008,
          "trades": 77203,
          "taker_buy_base": 85185.391,
          "taker_buy_quote": 16034820.08889
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 188.07,
          "high": 188.97,
          "low": 184.32,
          "close": 188.36,
          "volume": 163479.37,
          "close_time": 1761940799999,
          "quote_volume": 30414302.53305,
          "trades": 76454,
          "taker_buy_base": 76906.817,
          "taker_buy_quote": 14308923.9099
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 188.35,
          "high": 188.74,
          "low": 186.48,
          "close": 187.15,
          "volume": 45296.99,
          "close_time": 1761955199999,
          "quote_volume": 8493498.30505,
          "trades": 23375,
          "taker_buy_base": 21718.679,
          "taker_buy_quote": 4073197.79697
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 187.16,
          "high": 187.42,
          "low": 185.45,
          "close": 187.13,
          "volume": 33432.823,
          "close_time": 1761969599999,
          "quote_volume": 6238786.11003,
          "trades": 23212,
          "taker_buy_base": 17173.932,
          "taker_buy_quote": 3205309.73924
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 187.14,
          "high": 187.47,
          "low": 184.91,
          "close": 185.73,
          "volume": 36762.442,
          "close_time": 1761983999999,
          "quote_volume": 6843828.45814,
          "trades": 19214,
          "taker_buy_base": 14152.295,
          "taker_buy_quote": 2635747.66981
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 185.73,
          "high": 186.65,
          "low": 185.23,
          "close": 186.13,
          "volume": 32427.343,
          "close_time": 1761998399999,
          "quote_volume": 6032480.39651,
          "trades": 16141,
          "taker_buy_base": 15108.373,
          "taker_buy_quote": 2811243.22163
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 186.14,
          "high": 186.57,
          "low": 183.76,
          "close": 186.35,
          "volume": 42881.061,
          "close_time": 1762012799999,
          "quote_volume": 7944724.82973,
          "trades": 26715,
          "taker_buy_base": 19172.442,
          "taker_buy_quote": 3555416.76458
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 186.36,
          "high": 187.06,
          "low": 184.85,
          "close": 186.2,
          "volume": 34202.461,
          "close_time": 1762027199999,
          "quote_volume": 6357878.52126,
          "trades": 20905,
          "taker_buy_base": 15914.63,
          "taker_buy_quote": 2959333.74552
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 186.21,
          "high": 186.89,
          "low": 184.92,
          "close": 186.32,
          "volume": 27955.649,
          "close_time": 1762041599999,
          "quote_volume": 5201230.74038,
          "trades": 18331,
          "taker_buy_base": 13059.581,
          "taker_buy_quote": 2429981.6363
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 186.32,
          "high": 186.32,
          "low": 184.65,
          "close": 185.27,
          "volume": 24263.695,
          "close_time": 1762055999999,
          "quote_volume": 4496063.84272,
          "trades": 13383,
          "taker_buy_base": 11390.429,
          "taker_buy_quote": 2110492.98791
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 185.25,
          "high": 188.37,
          "low": 184.99,
          "close": 187.69,
          "volume": 44500.478,
          "close_time": 1762070399999,
          "quote_volume": 8328958.3306,
          "trades": 20992,
          "taker_buy_base": 24788.896,
          "taker_buy_quote": 4640024.50351
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 187.7,
          "high": 187.91,
          "low": 184.43,
          "close": 186.15,
          "volume": 54001.68,
          "close_time": 1762084799999,
          "quote_volume": 10042311.263,
          "trades": 25883,
          "taker_buy_base": 22280.154,
          "taker_buy_quote": 4146084.88896
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 186.14,
          "high": 186.48,
          "low": 183.52,
          "close": 183.78,
          "volume": 57709.03,
          "close_time": 1762099199999,
          "quote_volume": 10663617.39272,
          "trades": 27472,
          "taker_buy_base": 32030.727,
          "taker_buy_quote": 5919886.09067
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 183.78,
          "high": 184.67,
          "low": 181.88,
          "close": 184.02,
          "volume": 63424.771,
          "close_time": 1762113599999,
          "quote_volume": 11637741.51284,
          "trades": 34133,
          "taker_buy_base": 32548.017,
          "taker_buy_quote": 5973685.20594
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 184.02,
          "high": 188.1,
          "low": 183.6,
          "close": 187.71,
          "volume": 51385.122,
          "close_time": 1762127999999,
          "quote_volume": 9552223.59113,
          "trades": 30058,
          "taker_buy_base": 28832.855,
          "taker_buy_quote": 5364472.87512
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 187.72,
          "high": 189.14,
          "low": 176.78,
          "close": 177.58,
          "volume": 164694.737,
          "close_time": 1762142399999,
          "quote_volume": 29992852.62318,
          "trades": 84670,
          "taker_buy_base": 74823.148,
          "taker_buy_quote": 13646683.77414
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 177.57,
          "high": 178.79,
          "low": 174.26,
          "close": 176.53,
          "volume": 199725.818,
          "close_time": 1762156799999,
          "quote_volume": 35264664.5094,
          "trades": 76234,
          "taker_buy_base": 106453.7,
          "taker_buy_quote": 18798228.22362
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 176.53,
          "high": 176.99,
          "low": 173.65,
          "close": 175.33,
          "volume": 130591.72,
          "close_time": 1762171199999,
          "quote_volume": 22882141.17312,
          "trades": 57602,
          "taker_buy_base": 59376.297,
          "taker_buy_quote": 10407762.94156
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 175.32,
          "high": 176.95,
          "low": 164.85,
          "close": 166.8,
          "volume": 593367.542,
          "close_time": 1762185599999,
          "quote_volume": 101068717.58787,
          "trades": 188964,
          "taker_buy_base": 262413.961,
          "taker_buy_quote": 44558347.38311
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 166.81,
          "high": 170.99,
          "low": 165.63,
          "close": 166.74,
          "volume": 333816.826,
          "close_time": 1762199999999,
          "quote_volume": 56061316.35235,
          "trades": 111748,
          "taker_buy_base": 134161.233,
          "taker_buy_quote": 22566981.81187
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 166.74,
          "high": 167.23,
          "low": 163.23,
          "close": 166.05,
          "volume": 252360.458,
          "close_time": 1762214399999,
          "quote_volume": 41716622.18011,
          "trades": 74979,
          "taker_buy_base": 115005.061,
          "taker_buy_quote": 19015988.01028
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 166.05,
          "high": 168.42,
          "low": 164.13,
          "close": 167.65,
          "volume": 128872.211,
          "close_time": 1762228799999,
          "quote_volume": 21536687.21779,
          "trades": 35448,
          "taker_buy_base": 79636.56,
          "taker_buy_quote": 13312867.75983
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 167.65,
          "high": 168.11,
          "low": 155.83,
          "close": 157.02,
          "volume": 350261.843,
          "close_time": 1762243199999,
          "quote_volume": 56019946.05021,
          "trades": 150261,
          "taker_buy_base": 145780.277,
          "taker_buy_quote": 23279705.44503
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 157.02,
          "high": 162.23,
          "low": 156.37,
          "close": 161.69,
          "volume": 243405.366,
          "close_time": 1762257599999,
          "quote_volume": 38907944.88718,
          "trades": 95557,
          "taker_buy_base": 114970.897,
          "taker_buy_quote": 18371107.99562
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 161.7,
          "high": 165.26,
          "low": 159.26,
          "close": 161.44,
          "volume": 234942.466,
          "close_time": 1762271999999,
          "quote_volume": 38148802.74276,
          "trades": 107534,
          "taker_buy_base": 117815.631,
          "taker_buy_quote": 19143736.64369
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 161.43,
          "high": 162.32,
          "low": 152.19,
          "close": 154.55,
          "volume": 487212.356,
          "close_time": 1762286399999,
          "quote_volume": 76050747.7808,
          "trades": 186778,
          "taker_buy_base": 205831.094,
          "taker_buy_quote": 32182560.08207
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 154.55,
          "high": 155.95,
          "low": 145.78,
          "close": 155.03,
          "volume": 645020.137,
          "close_time": 1762300799999,
          "quote_volume": 97582063.67432,
          "trades": 250628,
          "taker_buy_base": 309640.259,
          "taker_buy_quote": 46881502.57624
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 155.03,
          "high": 157.43,
          "low": 147.27,
          "close": 156.96,
          "volume": 262412.565,
          "close_time": 1762315199999,
          "quote_volume": 40162744.61957,
          "trades": 90090,
          "taker_buy_base": 131452.971,
          "taker_buy_quote": 20160949.00943
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 156.93,
          "high": 158.56,
          "low": 155.68,
          "close": 156.5,
          "volume": 105289.329,
          "close_time": 1762329599999,
          "quote_volume": 16544824.17964,
          "trades": 29016,
          "taker_buy_base": 61084.828,
          "taker_buy_quote": 9601125.52007
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 156.5,
          "high": 157.63,
          "low": 153.69,
          "close": 157.49,
          "volume": 115152.755,
          "close_time": 1762343999999,
          "quote_volume": 17958467.4352,
          "trades": 35872,
          "taker_buy_base": 60241.244,
          "taker_buy_quote": 9399475.61532
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 157.48,
          "high": 160.53,
          "low": 156.75,
          "close": 160.49,
          "volume": 203550.374,
          "close_time": 1762358399999,
          "quote_volume": 32296391.77116,
          "trades": 58482,
          "taker_buy_base": 97703.245,
          "taker_buy_quote": 15513195.07621
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 160.49,
          "high": 163.96,
          "low": 158.57,
          "close": 162.54,
          "volume": 223654.078,
          "close_time": 1762372799999,
          "quote_volume": 36239895.00599,
          "trades": 59406,
          "taker_buy_base": 91228.584,
          "taker_buy_quote": 14771544.88152
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 162.54,
          "high": 163.98,
          "low": 160.55,
          "close": 162.39,
          "volume": 350836.112,
          "close_time": 1762387199999,
          "quote_volume": 56854938.47265,
          "trades": 39175,
          "taker_buy_base": 212100.55,
          "taker_buy_quote": 34376402.94664
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 162.38,
          "high": 162.93,
          "low": 159.69,
          "close": 162.46,
          "volume": 84045.103,
          "close_time": 1762401599999,
          "quote_volume": 13544720.29623,
          "trades": 26103,
          "taker_buy_base": 37402.991,
          "taker_buy_quote": 6032033.14944
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 162.48,
          "high": 162.76,
          "low": 158.25,
          "close": 158.85,
          "volume": 101210.017,
          "close_time": 1762415999999,
          "quote_volume": 16160667.17243,
          "trades": 28336,
          "taker_buy_base": 51907.94,
          "taker_buy_quote": 8286413.97339
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 158.84,
          "high": 159.9,
          "low": 157.67,
          "close": 158.85,
          "volume": 79015.671,
          "close_time": 1762430399999,
          "quote_volume": 12559987.7578,
          "trades": 30545,
          "taker_buy_base": 41303.236,
          "taker_buy_quote": 6567034.33204
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 158.84,
          "high": 161.5,
          "low": 155.35,
          "close": 155.89,
          "volume": 245290.178,
          "close_time": 1762444799999,
          "quote_volume": 38861159.84762,
          "trades": 83041,
          "taker_buy_base": 102029.922,
          "taker_buy_quote": 16165793.84102
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 155.9,
          "high": 158.68,
          "low": 153.75,
          "close": 156.81,
          "volume": 201537.023,
          "close_time": 1762459199999,
          "quote_volume": 31474559.77958,
          "trades": 40918,
          "taker_buy_base": 110725.551,
          "taker_buy_quote": 17296033.53835
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 156.85,
          "high": 157.78,
          "low": 153.4,
          "close": 155.26,
          "volume": 128351.787,
          "close_time": 1762473599999,
          "quote_volume": 19933920.81299,
          "trades": 26594,
          "taker_buy_base": 55729.435,
          "taker_buy_quote": 8663210.62474
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 155.23,
          "high": 158.55,
          "low": 154.17,
          "close": 156.83,
          "volume": 167806.338,
          "close_time": 1762487999999,
          "quote_volume": 26264731.2578,
          "trades": 45439,
          "taker_buy_base": 73074.926,
          "taker_buy_quote": 11441148.08644
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 156.83,
          "high": 158.25,
          "low": 155.21,
          "close": 157.73,
          "volume": 107141.858,
          "close_time": 1762502399999,
          "quote_volume": 16822395.55046,
          "trades": 26210,
          "taker_buy_base": 48434.349,
          "taker_buy_quote": 7604001.06978
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 157.73,
          "high": 158.14,
          "low": 151.59,
          "close": 153.81,
          "volume": 153624.245,
          "close_time": 1762516799999,
          "quote_volume": 23687493.90838,
          "trades": 46484,
          "taker_buy_base": 76172.797,
          "taker_buy_quote": 11762873.73098
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 153.8,
          "high": 156.2,
          "low": 149.73,
          "close": 155.33,
          "volume": 306905.715,
          "close_time": 1762531199999,
          "quote_volume": 46915148.8064,
          "trades": 97958,
          "taker_buy_base": 126718.909,
          "taker_buy_quote": 19401111.06198
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 155.34,
          "high": 164.4,
          "low": 154.31,
          "close": 164.1,
          "volume": 423624.295,
          "close_time": 1762545599999,
          "quote_volume": 67916503.12893,
          "trades": 105075,
          "taker_buy_base": 181883.592,
          "taker_buy_quote": 29140039.33634
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 164.1,
          "high": 164.35,
          "low": 161.53,
          "close": 161.73,
          "volume": 287128.098,
          "close_time": 1762559999999,
          "quote_volume": 46669267.51059,
          "trades": 60790,
          "taker_buy_base": 193469.89,
          "taker_buy_quote": 31421496.13363
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 161.74,
          "high": 164.84,
          "low": 160.49,
          "close": 162.46,
          "volume": 108522.219,
          "close_time": 1762574399999,
          "quote_volume": 17644449.43125,
          "trades": 44657,
          "taker_buy_base": 53713.202,
          "taker_buy_quote": 8728110.1074
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 162.45,
          "high": 163.6,
          "low": 159.54,
          "close": 161.01,
          "volume": 73381.886,
          "close_time": 1762588799999,
          "quote_volume": 11842615.06639,
          "trades": 27576,
          "taker_buy_base": 32786.858,
          "taker_buy_quote": 5291658.28876
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 161.01,
          "high": 162.3,
          "low": 159.01,
          "close": 159.32,
          "volume": 65188.103,
          "close_time": 1762603199999,
          "quote_volume": 10480754.63611,
          "trades": 27400,
          "taker_buy_base": 30813.286,
          "taker_buy_quote": 4953964.54087
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 159.33,
          "high": 159.66,
          "low": 155.89,
          "close": 156.63,
          "volume": 90991.823,
          "close_time": 1762617599999,
          "quote_volume": 14362788.6694,
          "trades": 39981,
          "taker_buy_base": 35207.131,
          "taker_buy_quote": 5558204.10741
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 156.64,
          "high": 158.15,
          "low": 155.79,
          "close": 157.33,
          "volume": 79119.529,
          "close_time": 1762631999999,
          "quote_volume": 12422523.80117,
          "trades": 36593,
          "taker_buy_base": 50058.147,
          "taker_buy_quote": 7861946.04778
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 157.32,
          "high": 158.41,
          "low": 157.2,
          "close": 157.98,
          "volume": 46137.099,
          "close_time": 1762646399999,
          "quote_volume": 7282306.81861,
          "trades": 20501,
          "taker_buy_base": 32196.749,
          "taker_buy_quote": 5081771.36679
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 157.99,
          "high": 158.28,
          "low": 155.12,
          "close": 155.86,
          "volume": 58027.117,
          "close_time": 1762660799999,
          "quote_volume": 9090379.10633,
          "trades": 23416,
          "taker_buy_base": 25674.912,
          "taker_buy_quote": 4024768.27947
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 155.87,
          "high": 159.57,
          "low": 155.84,
          "close": 159.27,
          "volume": 200941.509,
          "close_time": 1762675199999,
          "quote_volume": 31951401.59453,
          "trades": 31003,
          "taker_buy_base": 54217.617,
          "taker_buy_quote": 8588259.54875
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 159.28,
          "high": 159.93,
          "low": 157.28,
          "close": 159.05,
          "volume": 73469.37,
          "close_time": 1762689599999,
          "quote_volume": 11665908.64817,
          "trades": 28503,
          "taker_buy_base": 31637.448,
          "taker_buy_quote": 5025040.28328
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 159.06,
          "high": 163.95,
          "low": 158.6,
          "close": 162.52,
          "volume": 326864.913,
          "close_time": 1762703999999,
          "quote_volume": 52555989.92723,
          "trades": 68531,
          "taker_buy_base": 226069.58,
          "taker_buy_quote": 36313445.00402
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 162.52,
          "high": 166.29,
          "low": 161.21,
          "close": 166.13,
          "volume": 136106.259,
          "close_time": 1762718399999,
          "quote_volume": 22240953.57341,
          "trades": 50495,
          "taker_buy_base": 85046.356,
          "taker_buy_quote": 13898758.81926
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 166.14,
          "high": 166.58,
          "low": 163.93,
          "close": 164.52,
          "volume": 96211.909,
          "close_time": 1762732799999,
          "quote_volume": 15891314.96514,
          "trades": 44793,
          "taker_buy_base": 45252.901,
          "taker_buy_quote": 7475606.16647
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 164.53,
          "high": 168.74,
          "low": 163.39,
          "close": 168.1,
          "volume": 150819.041,
          "close_time": 1762747199999,
          "quote_volume": 25164614.03035,
          "trades": 50908,
          "taker_buy_base": 84051.924,
          "taker_buy_quote": 14035359.61822
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 168.1,
          "high": 168.92,
          "low": 166.38,
          "close": 167.38,
          "volume": 71645.404,
          "close_time": 1762761599999,
          "quote_volume": 12005851.47965,
          "trades": 30473,
          "taker_buy_base": 44912.27,
          "taker_buy_quote": 7526568.3027
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 167.38,
          "high": 169.8,
          "low": 166.11,
          "close": 168.32,
          "volume": 74077.698,
          "close_time": 1762775999999,
          "quote_volume": 12453221.8144,
          "trades": 33198,
          "taker_buy_base": 39214.013,
          "taker_buy_quote": 6590943.70693
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 168.32,
          "high": 170.46,
          "low": 165.13,
          "close": 166.23,
          "volume": 199198.272,
          "close_time": 1762790399999,
          "quote_volume": 33353658.11689,
          "trades": 70221,
          "taker_buy_base": 100438.291,
          "taker_buy_quote": 16808550.50436
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 166.23,
          "high": 168.44,
          "low": 165.24,
          "close": 167.18,
          "volume": 105290.703,
          "close_time": 1762804799999,
          "quote_volume": 17540768.28923,
          "trades": 37893,
          "taker_buy_base": 60808.908,
          "taker_buy_quote": 10129422.35428
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 167.18,
          "high": 168.4,
          "low": 164.81,
          "close": 167.29,
          "volume": 81343.512,
          "close_time": 1762819199999,
          "quote_volume": 13552778.98007,
          "trades": 31832,
          "taker_buy_base": 33982.165,
          "taker_buy_quote": 5665256.05214
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 167.29,
          "high": 171.91,
          "low": 165.98,
          "close": 169.94,
          "volume": 135734.307,
          "close_time": 1762833599999,
          "quote_volume": 22962328.64631,
          "trades": 56708,
          "taker_buy_base": 77356.995,
          "taker_buy_quote": 13090580.49062
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 169.93,
          "high": 170.07,
          "low": 163.57,
          "close": 163.96,
          "volume": 137210.63,
          "close_time": 1762847999999,
          "quote_volume": 22731664.53916,
          "trades": 43133,
          "taker_buy_base": 68032.333,
          "taker_buy_quote": 11277635.67848
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 163.97,
          "high": 164.94,
          "low": 162.61,
          "close": 163.68,
          "volume": 83429.929,
          "close_time": 1762862399999,
          "quote_volume": 13670492.52955,
          "trades": 26394,
          "taker_buy_base": 37490.179,
          "taker_buy_quote": 6144903.42145
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 163.68,
          "high": 164.38,
          "low": 160.08,
          "close": 160.88,
          "volume": 159526.736,
          "close_time": 1762876799999,
          "quote_volume": 25844540.5923,
          "trades": 44516,
          "taker_buy_base": 63991.079,
          "taker_buy_quote": 10374949.57643
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 160.89,
          "high": 161.23,
          "low": 157.41,
          "close": 157.6,
          "volume": 116430.92,
          "close_time": 1762891199999,
          "quote_volume": 18585376.27943,
          "trades": 26021,
          "taker_buy_base": 50750.641,
          "taker_buy_quote": 8095066.86876
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 157.58,
          "high": 157.85,
          "low": 153.89,
          "close": 154.63,
          "volume": 115489.987,
          "close_time": 1762905599999,
          "quote_volume": 18041770.36285,
          "trades": 26737,
          "taker_buy_base": 53622.794,
          "taker_buy_quote": 8379968.40497
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 154.59,
          "high": 155.55,
          "low": 153.54,
          "close": 154.56,
          "volume": 87320.598,
          "close_time": 1762919999999,
          "quote_volume": 13503783.31504,
          "trades": 28319,
          "taker_buy_base": 51628.179,
          "taker_buy_quote": 7984569.3155
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 154.55,
          "high": 156.56,
          "low": 154.17,
          "close": 155.03,
          "volume": 77927.614,
          "close_time": 1762934399999,
          "quote_volume": 12119543.77445,
          "trades": 26810,
          "taker_buy_base": 45393.975,
          "taker_buy_quote": 7063487.07402
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 155.03,
          "high": 161.14,
          "low": 155.02,
          "close": 160.02,
          "volume": 343851.442,
          "close_time": 1762948799999,
          "quote_volume": 54488486.89226,
          "trades": 123070,
          "taker_buy_base": 140090.762,
          "taker_buy_quote": 22229405.82152
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 160.02,
          "high": 161.05,
          "low": 155.24,
          "close": 155.73,
          "volume": 348301.408,
          "close_time": 1762963199999,
          "quote_volume": 55375135.90047,
          "trades": 145699,
          "taker_buy_base": 224349.162,
          "taker_buy_quote": 35691640.68754
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 155.73,
          "high": 156.23,
          "low": 151.18,
          "close": 153.03,
          "volume": 212878.585,
          "close_time": 1762977599999,
          "quote_volume": 32623058.02916,
          "trades": 155923,
          "taker_buy_base": 105559.627,
          "taker_buy_quote": 16185091.05763
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 153.04,
          "high": 154.67,
          "low": 152.54,
          "close": 153.42,
          "volume": 82004.961,
          "close_time": 1762991999999,
          "quote_volume": 12592841.24141,
          "trades": 58430,
          "taker_buy_base": 39938.954,
          "taker_buy_quote": 6134491.32433
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 153.4,
          "high": 155.92,
          "low": 150.41,
          "close": 154.32,
          "volume": 105082.628,
          "close_time": 1763006399999,
          "quote_volume": 16100880.47495,
          "trades": 88302,
          "taker_buy_base": 58945.724,
          "taker_buy_quote": 9041153.80197
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 154.33,
          "high": 157.2,
          "low": 153.4,
          "close": 155.29,
          "volume": 110856.744,
          "close_time": 1763020799999,
          "quote_volume": 17226746.63992,
          "trades": 87760,
          "taker_buy_base": 56475.484,
          "taker_buy_quote": 8777064.2737
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 155.29,
          "high": 156.49,
          "low": 153.85,
          "close": 156.29,
          "volume": 83855.446,
          "close_time": 1763035199999,
          "quote_volume": 13029722.46597,
          "trades": 59894,
          "taker_buy_base": 29636.225,
          "taker_buy_quote": 4608616.36763
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 156.29,
          "high": 156.95,
          "low": 152.24,
          "close": 153.09,
          "volume": 168660.377,
          "close_time": 1763049599999,
          "quote_volume": 26061046.58232,
          "trades": 136218,
          "taker_buy_base": 84626.396,
          "taker_buy_quote": 13068021.5592
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 153.06,
          "high": 153.35,
          "low": 142.0,
          "close": 142.7,
          "volume": 386419.773,
          "close_time": 1763063999999,
          "quote_volume": 56789372.79556,
          "trades": 244598,
          "taker_buy_base": 152131.284,
          "taker_buy_quote": 22382394.56461
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 142.69,
          "high": 146.18,
          "low": 140.99,
          "close": 144.68,
          "volume": 273844.314,
          "close_time": 1763078399999,
          "quote_volume": 39122167.59872,
          "trades": 162696,
          "taker_buy_base": 140726.164,
          "taker_buy_quote": 20106651.60926
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 144.68,
          "high": 145.63,
          "low": 142.75,
          "close": 144.24,
          "volume": 118805.544,
          "close_time": 1763092799999,
          "quote_volume": 17133164.4248,
          "trades": 117208,
          "taker_buy_base": 58273.741,
          "taker_buy_quote": 8405839.74036
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 144.23,
          "high": 144.42,
          "low": 138.45,
          "close": 142.78,
          "volume": 332250.451,
          "close_time": 1763107199999,
          "quote_volume": 47082401.69952,
          "trades": 198921,
          "taker_buy_base": 170866.251,
          "taker_buy_quote": 24231847.71689
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 142.78,
          "high": 143.13,
          "low": 139.79,
          "close": 140.72,
          "volume": 165479.975,
          "close_time": 1763121599999,
          "quote_volume": 23415185.5357,
          "trades": 124147,
          "taker_buy_base": 86173.279,
          "taker_buy_quote": 12195676.59193
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 140.71,
          "high": 143.66,
          "low": 135.69,
          "close": 142.15,
          "volume": 490262.379,
          "close_time": 1763135999999,
          "quote_volume": 68346423.44218,
          "trades": 358901,
          "taker_buy_base": 220159.601,
          "taker_buy_quote": 30695484.34633
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 142.15,
          "high": 144.15,
          "low": 140.52,
          "close": 143.06,
          "volume": 181938.821,
          "close_time": 1763150399999,
          "quote_volume": 25913581.5259,
          "trades": 143564,
          "taker_buy_base": 93422.706,
          "taker_buy_quote": 13311138.86787
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 143.06,
          "high": 143.17,
          "low": 137.12,
          "close": 138.83,
          "volume": 146522.679,
          "close_time": 1763164799999,
          "quote_volume": 20527030.16541,
          "trades": 109196,
          "taker_buy_base": 78454.509,
          "taker_buy_quote": 10989137.48532
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 138.83,
          "high": 143.27,
          "low": 138.66,
          "close": 142.46,
          "volume": 82985.188,
          "close_time": 1763179199999,
          "quote_volume": 11742151.16434,
          "trades": 75125,
          "taker_buy_base": 44244.656,
          "taker_buy_quote": 6260973.61592
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 142.47,
          "high": 143.51,
          "low": 141.75,
          "close": 142.69,
          "volume": 57767.428,
          "close_time": 1763193599999,
          "quote_volume": 8239643.29266,
          "trades": 44691,
          "taker_buy_base": 27835.793,
          "taker_buy_quote": 3970488.9614
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 142.69,
          "high": 142.77,
          "low": 139.87,
          "close": 140.14,
          "volume": 64696.725,
          "close_time": 1763207999999,
          "quote_volume": 9125676.70927,
          "trades": 47467,
          "taker_buy_base": 28840.455,
          "taker_buy_quote": 4069432.51105
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 140.13,
          "high": 142.19,
          "low": 139.91,
          "close": 141.66,
          "volume": 58231.038,
          "close_time": 1763222399999,
          "quote_volume": 8226280.21444,
          "trades": 50075,
          "taker_buy_base": 29790.887,
          "taker_buy_quote": 4209699.40674
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 141.66,
          "high": 144.61,
          "low": 140.74,
          "close": 141.7,
          "volume": 85810.017,
          "close_time": 1763236799999,
          "quote_volume": 12239351.82772,
          "trades": 51924,
          "taker_buy_base": 41357.565,
          "taker_buy_quote": 5900746.23276
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 141.71,
          "high": 141.88,
          "low": 138.54,
          "close": 139.55,
          "volume": 68839.1,
          "close_time": 1763251199999,
          "quote_volume": 9636611.0745,
          "trades": 48868,
          "taker_buy_base": 35701.681,
          "taker_buy_quote": 4998701.77223
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 139.56,
          "high": 141.43,
          "low": 137.34,
          "close": 141.34,
          "volume": 78020.126,
          "close_time": 1763265599999,
          "quote_volume": 10876015.54131,
          "trades": 62967,
          "taker_buy_base": 38996.279,
          "taker_buy_quote": 5436552.41769
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 141.33,
          "high": 142.39,
          "low": 140.65,
          "close": 142.23,
          "volume": 45511.106,
          "close_time": 1763279999999,
          "quote_volume": 6441886.74422,
          "trades": 30902,
          "taker_buy_base": 24829.093,
          "taker_buy_quote": 3514848.07024
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 142.23,
          "high": 143.28,
          "low": 139.44,
          "close": 139.87,
          "volume": 87870.995,
          "close_time": 1763294399999,
          "quote_volume": 12456904.14753,
          "trades": 57068,
          "taker_buy_base": 40517.018,
          "taker_buy_quote": 5749739.33961
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 139.88,
          "high": 140.8,
          "low": 137.08,
          "close": 137.42,
          "volume": 111266.12,
          "close_time": 1763308799999,
          "quote_volume": 15495956.70958,
          "trades": 71117,
          "taker_buy_base": 43264.588,
          "taker_buy_quote": 6036326.70975
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 137.41,
          "high": 138.46,
          "low": 134.32,
          "close": 136.8,
          "volume": 264934.465,
          "close_time": 1763323199999,
          "quote_volume": 36120264.61625,
          "trades": 163350,
          "taker_buy_base": 131109.461,
          "taker_buy_quote": 17881713.29695
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 136.79,
          "high": 138.1,
          "low": 134.85,
          "close": 137.11,
          "volume": 210477.888,
          "close_time": 1763337599999,
          "quote_volume": 28754996.41468,
          "trades": 57896,
          "taker_buy_base": 72106.633,
          "taker_buy_quote": 9857856.53376
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 137.09,
          "high": 140.58,
          "low": 136.03,
          "close": 140.17,
          "volume": 97301.943,
          "close_time": 1763351999999,
          "quote_volume": 13491106.83122,
          "trades": 25873,
          "taker_buy_base": 53955.995,
          "taker_buy_quote": 7483341.90285
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 140.18,
          "high": 141.77,
          "low": 139.6,
          "close": 141.24,
          "volume": 56250.256,
          "close_time": 1763366399999,
          "quote_volume": 7920458.93864,
          "trades": 17104,
          "taker_buy_base": 28032.612,
          "taker_buy_quote": 3946858.75249
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 141.25,
          "high": 142.72,
          "low": 140.87,
          "close": 141.79,
          "volume": 86857.198,
          "close_time": 1763380799999,
          "quote_volume": 12302728.8529,
          "trades": 23785,
          "taker_buy_base": 40424.211,
          "taker_buy_quote": 5725698.3088
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 141.79,
          "high": 143.17,
          "low": 136.71,
          "close": 137.07,
          "volume": 416415.468,
          "close_time": 1763395199999,
          "quote_volume": 57986231.46515,
          "trades": 74854,
          "taker_buy_base": 198945.988,
          "taker_buy_quote": 27710597.66039
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 137.07,
          "high": 137.11,
          "low": 129.13,
          "close": 129.53,
          "volume": 502703.965,
          "close_time": 1763409599999,
          "quote_volume": 66665512.34265,
          "trades": 82447,
          "taker_buy_base": 233273.213,
          "taker_buy_quote": 30972223.9249
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 129.52,
          "high": 131.82,
          "low": 128.69,
          "close": 130.85,
          "volume": 239121.478,
          "close_time": 1763423999999,
          "quote_volume": 31157907.22536,
          "trades": 53871,
          "taker_buy_base": 124872.831,
          "taker_buy_quote": 16279424.29517
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 130.87,
          "high": 135.1,
          "low": 128.87,
          "close": 134.37,
          "volume": 240375.157,
          "close_time": 1763438399999,
          "quote_volume": 31737447.64495,
          "trades": 63708,
          "taker_buy_base": 121275.974,
          "taker_buy_quote": 16028296.48788
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 134.4,
          "high": 137.68,
          "low": 132.42,
          "close": 136.79,
          "volume": 298489.423,
          "close_time": 1763452799999,
          "quote_volume": 40420894.73352,
          "trades": 60895,
          "taker_buy_base": 150579.761,
          "taker_buy_quote": 20403393.21621
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 136.84,
          "high": 139.0,
          "low": 136.34,
          "close": 137.74,
          "volume": 117016.897,
          "close_time": 1763467199999,
          "quote_volume": 16095307.7533,
          "trades": 34544,
          "taker_buy_base": 64455.39,
          "taker_buy_quote": 8867061.54554
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 137.74,
          "high": 142.05,
          "low": 136.7,
          "close": 139.62,
          "volume": 282254.886,
          "close_time": 1763481599999,
          "quote_volume": 39258362.25562,
          "trades": 63285,
          "taker_buy_base": 148734.489,
          "taker_buy_quote": 20697472.94823
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 139.63,
          "high": 142.08,
          "low": 138.69,
          "close": 141.41,
          "volume": 189910.676,
          "close_time": 1763495999999,
          "quote_volume": 26697120.32778,
          "trades": 49653,
          "taker_buy_base": 103232.98,
          "taker_buy_quote": 14518812.48182
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 141.4,
          "high": 142.07,
          "low": 139.62,
          "close": 140.67,
          "volume": 105034.651,
          "close_time": 1763510399999,
          "quote_volume": 14802689.1592,
          "trades": 44076,
          "taker_buy_base": 55564.075,
          "taker_buy_quote": 7833975.86484
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 140.67,
          "high": 142.78,
          "low": 139.26,
          "close": 139.75,
          "volume": 168303.096,
          "close_time": 1763524799999,
          "quote_volume": 23687888.97536,
          "trades": 80961,
          "taker_buy_base": 85483.267,
          "taker_buy_quote": 12028339.69152
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 139.74,
          "high": 141.05,
          "low": 137.05,
          "close": 140.53,
          "volume": 150524.97,
          "close_time": 1763539199999,
          "quote_volume": 20893336.70644,
          "trades": 47739,
          "taker_buy_base": 75880.472,
          "taker_buy_quote": 10532339.93521
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 140.52,
          "high": 140.96,
          "low": 138.3,
          "close": 138.51,
          "volume": 86972.615,
          "close_time": 1763553599999,
          "quote_volume": 12145751.58664,
          "trades": 37452,
          "taker_buy_base": 42631.119,
          "taker_buy_quote": 5955001.06472
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 138.51,
          "high": 139.14,
          "low": 134.35,
          "close": 134.56,
          "volume": 260434.721,
          "close_time": 1763567999999,
          "quote_volume": 35645546.87783,
          "trades": 83216,
          "taker_buy_base": 133968.197,
          "taker_buy_quote": 18335397.16077
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 134.55,
          "high": 135.39,
          "low": 130.41,
          "close": 131.62,
          "volume": 241544.094,
          "close_time": 1763582399999,
          "quote_volume": 31998034.08538,
          "trades": 74805,
          "taker_buy_base": 120245.641,
          "taker_buy_quote": 15925680.38066
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 131.62,
          "high": 136.96,
          "low": 131.24,
          "close": 136.95,
          "volume": 213189.769,
          "close_time": 1763596799999,
          "quote_volume": 28642807.93828,
          "trades": 73665,
          "taker_buy_base": 119957.932,
          "taker_buy_quote": 16119214.0978
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 136.96,
          "high": 144.35,
          "low": 136.25,
          "close": 143.1,
          "volume": 216187.86,
          "close_time": 1763611199999,
          "quote_volume": 30596530.23496,
          "trades": 75959,
          "taker_buy_base": 114562.928,
          "taker_buy_quote": 16193376.88743
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 143.1,
          "high": 144.7,
          "low": 142.01,
          "close": 143.68,
          "volume": 149476.936,
          "close_time": 1763625599999,
          "quote_volume": 21429984.75925,
          "trades": 52615,
          "taker_buy_base": 73608.33,
          "taker_buy_quote": 10555836.55602
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 143.68,
          "high": 143.83,
          "low": 140.9,
          "close": 142.0,
          "volume": 107342.816,
          "close_time": 1763639999999,
          "quote_volume": 15258766.55556,
          "trades": 43827,
          "taker_buy_base": 50121.704,
          "taker_buy_quote": 7127111.64142
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 142.0,
          "high": 143.27,
          "low": 138.22,
          "close": 138.45,
          "volume": 268866.244,
          "close_time": 1763654399999,
          "quote_volume": 37793130.63237,
          "trades": 73324,
          "taker_buy_base": 139130.152,
          "taker_buy_quote": 19557815.88488
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 138.45,
          "high": 138.62,
          "low": 131.01,
          "close": 133.77,
          "volume": 562165.624,
          "close_time": 1763668799999,
          "quote_volume": 74959531.98183,
          "trades": 113454,
          "taker_buy_base": 250978.274,
          "taker_buy_quote": 33429178.21351
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 133.77,
          "high": 136.55,
          "low": 132.52,
          "close": 133.54,
          "volume": 203960.718,
          "close_time": 1763683199999,
          "quote_volume": 27398078.20668,
          "trades": 66466,
          "taker_buy_base": 93790.565,
          "taker_buy_quote": 12594654.21148
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 133.55,
          "high": 134.94,
          "low": 130.92,
          "close": 132.52,
          "volume": 177646.907,
          "close_time": 1763697599999,
          "quote_volume": 23661930.39795,
          "trades": 53977,
          "taker_buy_base": 88756.263,
          "taker_buy_quote": 11823245.52205
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 132.48,
          "high": 132.96,
          "low": 121.63,
          "close": 127.39,
          "volume": 491555.091,
          "close_time": 1763711999999,
          "quote_volume": 62814528.90052,
          "trades": 93963,
          "taker_buy_base": 248032.169,
          "taker_buy_quote": 31710974.91355
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 127.4,
          "high": 129.28,
          "low": 123.67,
          "close": 124.21,
          "volume": 474482.011,
          "close_time": 1763726399999,
          "quote_volume": 59997622.34682,
          "trades": 86687,
          "taker_buy_base": 202661.249,
          "taker_buy_quote": 25626452.30775
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 124.21,
          "high": 129.48,
          "low": 121.51,
          "close": 125.3,
          "volume": 688844.606,
          "close_time": 1763740799999,
          "quote_volume": 86780218.57741,
          "trades": 101745,
          "taker_buy_base": 318151.796,
          "taker_buy_quote": 40160006.69511
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 125.31,
          "high": 130.52,
          "low": 123.49,
          "close": 128.06,
          "volume": 385200.601,
          "close_time": 1763755199999,
          "quote_volume": 49156529.56888,
          "trades": 66240,
          "taker_buy_base": 223339.134,
          "taker_buy_quote": 28520804.10828
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 128.05,
          "high": 129.29,
          "low": 125.03,
          "close": 128.62,
          "volume": 199273.435,
          "close_time": 1763769599999,
          "quote_volume": 25390601.342,
          "trades": 43781,
          "taker_buy_base": 113522.19,
          "taker_buy_quote": 14470180.2089
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 128.62,
          "high": 129.87,
          "low": 126.77,
          "close": 127.08,
          "volume": 130151.428,
          "close_time": 1763783999999,
          "quote_volume": 16732414.45372,
          "trades": 32957,
          "taker_buy_base": 74125.141,
          "taker_buy_quote": 9524608.37527
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 127.07,
          "high": 128.31,
          "low": 125.29,
          "close": 127.67,
          "volume": 113160.368,
          "close_time": 1763798399999,
          "quote_volume": 14325458.05906,
          "trades": 26549,
          "taker_buy_base": 69841.967,
          "taker_buy_quote": 8841569.6936
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 127.66,
          "high": 127.67,
          "low": 125.26,
          "close": 126.64,
          "volume": 91094.137,
          "close_time": 1763812799999,
          "quote_volume": 11507375.17518,
          "trades": 24664,
          "taker_buy_base": 49656.622,
          "taker_buy_quote": 6272617.97264
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 126.64,
          "high": 127.74,
          "low": 125.06,
          "close": 127.08,
          "volume": 78828.632,
          "close_time": 1763827199999,
          "quote_volume": 9960580.44526,
          "trades": 22422,
          "taker_buy_base": 43861.132,
          "taker_buy_quote": 5542508.56781
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 127.07,
          "high": 128.55,
          "low": 126.7,
          "close": 127.14,
          "volume": 99283.329,
          "close_time": 1763841599999,
          "quote_volume": 12668655.28748,
          "trades": 21936,
          "taker_buy_base": 60648.56,
          "taker_buy_quote": 7739330.69782
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 127.14,
          "high": 128.87,
          "low": 126.06,
          "close": 127.55,
          "volume": 59666.838,
          "close_time": 1763855999999,
          "quote_volume": 7588705.15079,
          "trades": 27215,
          "taker_buy_base": 35618.953,
          "taker_buy_quote": 4530492.1127
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 127.54,
          "high": 130.76,
          "low": 127.41,
          "close": 129.91,
          "volume": 94322.109,
          "close_time": 1763870399999,
          "quote_volume": 12200050.61818,
          "trades": 33404,
          "taker_buy_base": 63287.539,
          "taker_buy_quote": 8190023.70818
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 129.92,
          "high": 131.86,
          "low": 128.07,
          "close": 128.82,
          "volume": 124906.953,
          "close_time": 1763884799999,
          "quote_volume": 16248352.28554,
          "trades": 45544,
          "taker_buy_base": 73618.334,
          "taker_buy_quote": 9584510.9358
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 128.82,
          "high": 131.21,
          "low": 128.78,
          "close": 129.72,
          "volume": 90161.476,
          "close_time": 1763899199999,
          "quote_volume": 11696582.03265,
          "trades": 33459,
          "taker_buy_base": 48870.847,
          "taker_buy_quote": 6342362.63583
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 129.72,
          "high": 133.1,
          "low": 129.62,
          "close": 132.83,
          "volume": 149110.807,
          "close_time": 1763913599999,
          "quote_volume": 19585133.72559,
          "trades": 50776,
          "taker_buy_base": 91452.535,
          "taker_buy_quote": 12017227.8
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 132.83,
          "high": 133.45,
          "low": 130.83,
          "close": 132.35,
          "volume": 117204.749,
          "close_time": 1763927999999,
          "quote_volume": 15487166.26338,
          "trades": 38012,
          "taker_buy_base": 61062.181,
          "taker_buy_quote": 8066313.74577
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 132.35,
          "high": 133.54,
          "low": 130.48,
          "close": 130.56,
          "volume": 110865.262,
          "close_time": 1763942399999,
          "quote_volume": 14625311.04795,
          "trades": 37021,
          "taker_buy_base": 65283.583,
          "taker_buy_quote": 8613502.74933
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 130.56,
          "high": 134.4,
          "low": 129.29,
          "close": 133.41,
          "volume": 152218.969,
          "close_time": 1763956799999,
          "quote_volume": 20044411.50954,
          "trades": 52371,
          "taker_buy_base": 88137.833,
          "taker_buy_quote": 11606115.98172
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 133.4,
          "high": 133.9,
          "low": 130.17,
          "close": 130.31,
          "volume": 150904.503,
          "close_time": 1763971199999,
          "quote_volume": 19871051.12848,
          "trades": 53096,
          "taker_buy_base": 79870.53,
          "taker_buy_quote": 10513040.74072
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 130.31,
          "high": 130.71,
          "low": 128.39,
          "close": 129.59,
          "volume": 136536.412,
          "close_time": 1763985599999,
          "quote_volume": 17671595.58758,
          "trades": 43796,
          "taker_buy_base": 64905.809,
          "taker_buy_quote": 8403714.66808
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 129.58,
          "high": 132.56,
          "low": 128.5,
          "close": 131.9,
          "volume": 189899.096,
          "close_time": 1763999999999,
          "quote_volume": 24754097.7106,
          "trades": 55094,
          "taker_buy_base": 98350.763,
          "taker_buy_quote": 12821740.38118
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 131.9,
          "high": 138.0,
          "low": 131.79,
          "close": 137.25,
          "volume": 294887.954,
          "close_time": 1764014399999,
          "quote_volume": 40000443.21319,
          "trades": 75381,
          "taker_buy_base": 135440.001,
          "taker_buy_quote": 18373885.61715
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 137.25,
          "high": 139.85,
          "low": 137.25,
          "close": 138.44,
          "volume": 182790.616,
          "close_time": 1764028799999,
          "quote_volume": 25348415.814,
          "trades": 53580,
          "taker_buy_base": 106211.925,
          "taker_buy_quote": 14728135.94701
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 138.43,
          "high": 138.99,
          "low": 137.25,
          "close": 137.8,
          "volume": 66485.562,
          "close_time": 1764043199999,
          "quote_volume": 9182077.38598,
          "trades": 29277,
          "taker_buy_base": 30135.28,
          "taker_buy_quote": 4163309.79679
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 137.79,
          "high": 138.95,
          "low": 136.24,
          "close": 136.34,
          "volume": 75431.904,
          "close_time": 1764057599999,
          "quote_volume": 10378449.93516,
          "trades": 30204,
          "taker_buy_base": 38392.543,
          "taker_buy_quote": 5286306.33684
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 136.33,
          "high": 136.83,
          "low": 134.76,
          "close": 136.29,
          "volume": 123160.54,
          "close_time": 1764071999999,
          "quote_volume": 16732526.21454,
          "trades": 44725,
          "taker_buy_base": 58644.241,
          "taker_buy_quote": 7968092.969
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 136.29,
          "high": 137.0,
          "low": 133.08,
          "close": 134.82,
          "volume": 217856.593,
          "close_time": 1764086399999,
          "quote_volume": 29428300.05578,
          "trades": 59142,
          "taker_buy_base": 126284.726,
          "taker_buy_quote": 17066060.78068
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 134.82,
          "high": 138.0,
          "low": 134.2,
          "close": 136.7,
          "volume": 159876.707,
          "close_time": 1764100799999,
          "quote_volume": 21786816.33756,
          "trades": 52012,
          "taker_buy_base": 82016.664,
          "taker_buy_quote": 11178098.36615
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 136.7,
          "high": 140.49,
          "low": 135.95,
          "close": 138.95,
          "volume": 143832.829,
          "close_time": 1764115199999,
          "quote_volume": 19842163.78277,
          "trades": 59602,
          "taker_buy_base": 81568.724,
          "taker_buy_quote": 11251721.91752
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 138.95,
          "high": 140.66,
          "low": 137.7,
          "close": 138.13,
          "volume": 70548.234,
          "close_time": 1764129599999,
          "quote_volume": 9819634.12033,
          "trades": 25413,
          "taker_buy_base": 30050.783,
          "taker_buy_quote": 4186743.14294
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 138.14,
          "high": 139.93,
          "low": 137.71,
          "close": 139.89,
          "volume": 68952.965,
          "close_time": 1764143999999,
          "quote_volume": 9577286.78672,
          "trades": 25046,
          "taker_buy_base": 33671.211,
          "taker_buy_quote": 4677310.56054
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 139.88,
          "high": 139.91,
          "low": 136.19,
          "close": 136.85,
          "volume": 129186.013,
          "close_time": 1764158399999,
          "quote_volume": 17736502.83141,
          "trades": 38555,
          "taker_buy_base": 50112.809,
          "taker_buy_quote": 6879405.19465
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 136.85,
          "high": 138.29,
          "low": 135.5,
          "close": 136.65,
          "volume": 229754.192,
          "close_time": 1764172799999,
          "quote_volume": 31371306.04574,
          "trades": 50311,
          "taker_buy_base": 116123.208,
          "taker_buy_quote": 15857088.44696
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 136.66,
          "high": 144.75,
          "low": 136.45,
          "close": 143.97,
          "volume": 312633.152,
          "close_time": 1764187199999,
          "quote_volume": 44242579.93914,
          "trades": 67914,
          "taker_buy_base": 180157.873,
          "taker_buy_quote": 25473102.0465
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 143.98,
          "high": 144.23,
          "low": 142.52,
          "close": 143.04,
          "volume": 123152.582,
          "close_time": 1764201599999,
          "quote_volume": 17639322.63443,
          "trades": 37437,
          "taker_buy_base": 77418.642,
          "taker_buy_quote": 11087970.48946
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 143.03,
          "high": 144.14,
          "low": 142.06,
          "close": 142.54,
          "volume": 87731.092,
          "close_time": 1764215999999,
          "quote_volume": 12549173.78466,
          "trades": 26241,
          "taker_buy_base": 47679.196,
          "taker_buy_quote": 6821437.63856
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 142.53,
          "high": 144.27,
          "low": 142.36,
          "close": 143.76,
          "volume": 65779.05,
          "close_time": 1764230399999,
          "quote_volume": 9425839.84273,
          "trades": 19541,
          "taker_buy_base": 37037.27,
          "taker_buy_quote": 5308694.89018
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 143.75,
          "high": 143.9,
          "low": 141.47,
          "close": 142.08,
          "volume": 100658.229,
          "close_time": 1764244799999,
          "quote_volume": 14323790.1254,
          "trades": 34295,
          "taker_buy_base": 50427.899,
          "taker_buy_quote": 7174739.41211
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 142.07,
          "high": 142.61,
          "low": 140.7,
          "close": 142.14,
          "volume": 95891.122,
          "close_time": 1764259199999,
          "quote_volume": 13564520.09751,
          "trades": 36032,
          "taker_buy_base": 47938.563,
          "taker_buy_quote": 6783785.6147
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 142.14,
          "high": 143.22,
          "low": 141.44,
          "close": 142.72,
          "volume": 90880.973,
          "close_time": 1764273599999,
          "quote_volume": 12920786.47602,
          "trades": 39298,
          "taker_buy_base": 50200.96,
          "taker_buy_quote": 7136943.61722
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 142.72,
          "high": 142.91,
          "low": 140.43,
          "close": 140.85,
          "volume": 63003.062,
          "close_time": 1764287999999,
          "quote_volume": 8929812.06891,
          "trades": 31380,
          "taker_buy_base": 28204.414,
          "taker_buy_quote": 3998634.87228
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 140.86,
          "high": 141.5,
          "low": 138.61,
          "close": 139.7,
          "volume": 84028.302,
          "close_time": 1764302399999,
          "quote_volume": 11741629.00682,
          "trades": 37802,
          "taker_buy_base": 32336.075,
          "taker_buy_quote": 4518693.19221
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 139.69,
          "high": 140.56,
          "low": 138.85,
          "close": 138.99,
          "volume": 70464.425,
          "close_time": 1764316799999,
          "quote_volume": 9852956.74492,
          "trades": 24021,
          "taker_buy_base": 37653.858,
          "taker_buy_quote": 5269423.21327
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 138.99,
          "high": 142.67,
          "low": 138.95,
          "close": 141.01,
          "volume": 340008.429,
          "close_time": 1764331199999,
          "quote_volume": 48105424.42038,
          "trades": 59399,
          "taker_buy_base": 125348.531,
          "taker_buy_quote": 17724985.49777
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 141.0,
          "high": 143.64,
          "low": 140.46,
          "close": 141.65,
          "volume": 748297.153,
          "close_time": 1764345599999,
          "quote_volume": 106223181.07036,
          "trades": 103634,
          "taker_buy_base": 416314.434,
          "taker_buy_quote": 59019120.99961
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 141.66,
          "high": 141.7,
          "low": 136.06,
          "close": 137.57,
          "volume": 396541.865,
          "close_time": 1764359999999,
          "quote_volume": 54747762.79186,
          "trades": 100284,
          "taker_buy_base": 238161.463,
          "taker_buy_quote": 32857851.77522
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 137.58,
          "high": 138.34,
          "low": 136.67,
          "close": 137.38,
          "volume": 110013.693,
          "close_time": 1764374399999,
          "quote_volume": 15129137.96891,
          "trades": 43309,
          "taker_buy_base": 49742.232,
          "taker_buy_quote": 6842325.64512
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 137.38,
          "high": 137.93,
          "low": 136.8,
          "close": 136.86,
          "volume": 38793.591,
          "close_time": 1764388799999,
          "quote_volume": 5328300.60862,
          "trades": 19599,
          "taker_buy_base": 15451.897,
          "taker_buy_quote": 2123616.10885
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 136.87,
          "high": 137.76,
          "low": 136.32,
          "close": 137.32,
          "volume": 81271.031,
          "close_time": 1764403199999,
          "quote_volume": 11144020.94846,
          "trades": 23986,
          "taker_buy_base": 28642.691,
          "taker_buy_quote": 3928010.41244
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 137.32,
          "high": 137.51,
          "low": 136.46,
          "close": 137.38,
          "volume": 48932.953,
          "close_time": 1764417599999,
          "quote_volume": 6702690.70903,
          "trades": 20967,
          "taker_buy_base": 19694.096,
          "taker_buy_quote": 2697858.99489
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 137.37,
          "high": 137.72,
          "low": 136.54,
          "close": 137.64,
          "volume": 38563.139,
          "close_time": 1764431999999,
          "quote_volume": 5286922.11593,
          "trades": 21755,
          "taker_buy_base": 21851.478,
          "taker_buy_quote": 2995762.30273
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 137.64,
          "high": 138.11,
          "low": 134.74,
          "close": 135.76,
          "volume": 128568.764,
          "close_time": 1764446399999,
          "quote_volume": 17521349.55669,
          "trades": 42821,
          "taker_buy_base": 59315.225,
          "taker_buy_quote": 8091488.03795
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 135.75,
          "high": 136.57,
          "low": 135.4,
          "close": 135.98,
          "volume": 46838.269,
          "close_time": 1764460799999,
          "quote_volume": 6369074.24107,
          "trades": 22713,
          "taker_buy_base": 21413.214,
          "taker_buy_quote": 2911676.61011
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 135.97,
          "high": 136.84,
          "low": 135.3,
          "close": 136.45,
          "volume": 35288.756,
          "close_time": 1764475199999,
          "quote_volume": 4802947.78873,
          "trades": 16381,
          "taker_buy_base": 16420.796,
          "taker_buy_quote": 2236106.196
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 136.46,
          "high": 136.97,
          "low": 135.57,
          "close": 136.57,
          "volume": 31443.553,
          "close_time": 1764489599999,
          "quote_volume": 4286798.51987,
          "trades": 16589,
          "taker_buy_base": 16990.632,
          "taker_buy_quote": 2317105.14451
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 136.58,
          "high": 137.15,
          "low": 136.18,
          "close": 136.46,
          "volume": 43249.392,
          "close_time": 1764503999999,
          "quote_volume": 5913307.17026,
          "trades": 17082,
          "taker_buy_base": 21792.007,
          "taker_buy_quote": 2979950.42984
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 136.47,
          "high": 140.21,
          "low": 136.24,
          "close": 138.37,
          "volume": 150456.478,
          "close_time": 1764518399999,
          "quote_volume": 20853067.25261,
          "trades": 52042,
          "taker_buy_base": 65286.726,
          "taker_buy_quote": 9044142.12814
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 138.37,
          "high": 139.86,
          "low": 137.42,
          "close": 137.65,
          "volume": 83526.822,
          "close_time": 1764532799999,
          "quote_volume": 11583785.33401,
          "trades": 31646,
          "taker_buy_base": 36346.92,
          "taker_buy_quote": 5039194.79289
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 137.65,
          "high": 137.99,
          "low": 133.3,
          "close": 133.52,
          "volume": 97932.055,
          "close_time": 1764547199999,
          "quote_volume": 13313698.37329,
          "trades": 34271,
          "taker_buy_base": 42563.083,
          "taker_buy_quote": 5791335.48008
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 133.51,
          "high": 133.8,
          "low": 126.56,
          "close": 127.01,
          "volume": 407347.143,
          "close_time": 1764561599999,
          "quote_volume": 52768693.46773,
          "trades": 92424,
          "taker_buy_base": 207928.83,
          "taker_buy_quote": 26927622.00058
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 127.0,
          "high": 127.47,
          "low": 125.83,
          "close": 127.42,
          "volume": 123959.628,
          "close_time": 1764575999999,
          "quote_volume": 15684211.10208,
          "trades": 46637,
          "taker_buy_base": 62533.96,
          "taker_buy_quote": 7913501.5029
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 127.42,
          "high": 128.04,
          "low": 126.89,
          "close": 127.13,
          "volume": 74130.021,
          "close_time": 1764590399999,
          "quote_volume": 9438528.25472,
          "trades": 36797,
          "taker_buy_base": 40843.981,
          "taker_buy_quote": 5201500.00437
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 127.13,
          "high": 127.74,
          "low": 123.13,
          "close": 125.11,
          "volume": 303931.064,
          "close_time": 1764604799999,
          "quote_volume": 38150669.74875,
          "trades": 85891,
          "taker_buy_base": 115030.128,
          "taker_buy_quote": 14454232.05964
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 125.12,
          "high": 125.34,
          "low": 123.29,
          "close": 123.87,
          "volume": 210941.225,
          "close_time": 1764619199999,
          "quote_volume": 26209269.49307,
          "trades": 65588,
          "taker_buy_base": 93744.661,
          "taker_buy_quote": 11649952.33605
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 123.87,
          "high": 127.44,
          "low": 123.85,
          "close": 126.67,
          "volume": 178260.006,
          "close_time": 1764633599999,
          "quote_volume": 22422568.48762,
          "trades": 58250,
          "taker_buy_base": 116690.997,
          "taker_buy_quote": 14687051.76305
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 126.67,
          "high": 128.56,
          "low": 126.03,
          "close": 127.27,
          "volume": 88854.328,
          "close_time": 1764647999999,
          "quote_volume": 11308679.14951,
          "trades": 30085,
          "taker_buy_base": 50858.079,
          "taker_buy_quote": 6473738.40463
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 127.27,
          "high": 127.87,
          "low": 126.46,
          "close": 127.28,
          "volume": 61117.083,
          "close_time": 1764662399999,
          "quote_volume": 7779585.39227,
          "trades": 19866,
          "taker_buy_base": 31923.715,
          "taker_buy_quote": 4064904.22622
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 127.28,
          "high": 128.84,
          "low": 125.99,
          "close": 128.33,
          "volume": 87179.668,
          "close_time": 1764676799999,
          "quote_volume": 11115088.15179,
          "trades": 30171,
          "taker_buy_base": 44402.922,
          "taker_buy_quote": 5664904.38274
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 128.32,
          "high": 139.97,
          "low": 128.22,
          "close": 137.86,
          "volume": 432704.654,
          "close_time": 1764691199999,
          "quote_volume": 57790512.16086,
          "trades": 105350,
          "taker_buy_base": 240335.832,
          "taker_buy_quote": 32023231.90105
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 137.86,
          "high": 140.93,
          "low": 137.42,
          "close": 140.31,
          "volume": 233459.558,
          "close_time": 1764705599999,
          "quote_volume": 32569800.94661,
          "trades": 70671,
          "taker_buy_base": 111346.855,
          "taker_buy_quote": 15545376.50044
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 140.3,
          "high": 140.43,
          "low": 138.25,
          "close": 138.72,
          "volume": 123149.171,
          "close_time": 1764719999999,
          "quote_volume": 17135350.74194,
          "trades": 41523,
          "taker_buy_base": 64649.165,
          "taker_buy_quote": 8994342.36618
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 138.72,
          "high": 140.68,
          "low": 137.81,
          "close": 140.39,
          "volume": 121027.711,
          "close_time": 1764734399999,
          "quote_volume": 16851825.78333,
          "trades": 41256,
          "taker_buy_base": 62561.565,
          "taker_buy_quote": 8712548.93866
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 140.38,
          "high": 144.31,
          "low": 140.24,
          "close": 141.92,
          "volume": 388434.269,
          "close_time": 1764748799999,
          "quote_volume": 55163268.41107,
          "trades": 71441,
          "taker_buy_base": 137381.475,
          "taker_buy_quote": 19543621.84933
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 141.93,
          "high": 142.74,
          "low": 140.82,
          "close": 141.78,
          "volume": 91945.852,
          "close_time": 1764763199999,
          "quote_volume": 13037009.33033,
          "trades": 28907,
          "taker_buy_base": 44131.31,
          "taker_buy_quote": 6259380.09688
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 141.78,
          "high": 143.57,
          "low": 138.84,
          "close": 141.03,
          "volume": 274865.02,
          "close_time": 1764777599999,
          "quote_volume": 38809869.89505,
          "trades": 66606,
          "taker_buy_base": 135849.909,
          "taker_buy_quote": 19189899.20951
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 141.03,
          "high": 142.41,
          "low": 139.94,
          "close": 141.31,
          "volume": 237972.78,
          "close_time": 1764791999999,
          "quote_volume": 33640488.68147,
          "trades": 46298,
          "taker_buy_base": 170496.875,
          "taker_buy_quote": 24107167.55466
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 141.3,
          "high": 146.13,
          "low": 140.77,
          "close": 144.7,
          "volume": 310538.083,
          "close_time": 1764806399999,
          "quote_volume": 44529237.9246,
          "trades": 78378,
          "taker_buy_base": 205919.746,
          "taker_buy_quote": 29478022.76792
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 144.72,
          "high": 146.96,
          "low": 143.69,
          "close": 144.71,
          "volume": 100781.54,
          "close_time": 1764820799999,
          "quote_volume": 14625729.45384,
          "trades": 35525,
          "taker_buy_base": 49123.107,
          "taker_buy_quote": 7129920.10884
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 144.71,
          "high": 144.93,
          "low": 142.62,
          "close": 143.49,
          "volume": 93497.947,
          "close_time": 1764835199999,
          "quote_volume": 13423293.47828,
          "trades": 31253,
          "taker_buy_base": 47178.467,
          "taker_buy_quote": 6773310.17774
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 143.49,
          "high": 144.24,
          "low": 142.73,
          "close": 143.08,
          "volume": 54428.195,
          "close_time": 1764849599999,
          "quote_volume": 7803937.98979,
          "trades": 20970,
          "taker_buy_base": 22864.507,
          "taker_buy_quote": 3280657.34212
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 143.08,
          "high": 144.31,
          "low": 141.48,
          "close": 143.26,
          "volume": 131807.106,
          "close_time": 1764863999999,
          "quote_volume": 18811420.66715,
          "trades": 40468,
          "taker_buy_base": 66303.865,
          "taker_buy_quote": 9466738.55462
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 143.25,
          "high": 143.89,
          "low": 137.85,
          "close": 139.72,
          "volume": 211085.527,
          "close_time": 1764878399999,
          "quote_volume": 29712612.06526,
          "trades": 49642,
          "taker_buy_base": 111043.756,
          "taker_buy_quote": 15626451.11162
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 139.72,
          "high": 140.56,
          "low": 138.6,
          "close": 139.05,
          "volume": 84057.127,
          "close_time": 1764892799999,
          "quote_volume": 11733933.79589,
          "trades": 30022,
          "taker_buy_base": 47530.73,
          "taker_buy_quote": 6635836.94115
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 139.04,
          "high": 140.24,
          "low": 138.36,
          "close": 138.61,
          "volume": 47758.331,
          "close_time": 1764907199999,
          "quote_volume": 6661670.64082,
          "trades": 16735,
          "taker_buy_base": 22633.924,
          "taker_buy_quote": 3159068.7842
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 138.6,
          "high": 140.8,
          "low": 137.85,
          "close": 139.73,
          "volume": 63206.446,
          "close_time": 1764921599999,
          "quote_volume": 8801404.79577,
          "trades": 24274,
          "taker_buy_base": 37334.503,
          "taker_buy_quote": 5201907.89208
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 139.72,
          "high": 139.72,
          "low": 136.19,
          "close": 137.05,
          "volume": 105356.519,
          "close_time": 1764935999999,
          "quote_volume": 14485788.29158,
          "trades": 40506,
          "taker_buy_base": 44460.185,
          "taker_buy_quote": 6110337.18902
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 137.05,
          "high": 137.23,
          "low": 134.44,
          "close": 135.09,
          "volume": 178602.683,
          "close_time": 1764950399999,
          "quote_volume": 24296471.1585,
          "trades": 51013,
          "taker_buy_base": 84162.556,
          "taker_buy_quote": 11457076.92013
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 135.08,
          "high": 135.23,
          "low": 130.83,
          "close": 132.55,
          "volume": 250352.083,
          "close_time": 1764964799999,
          "quote_volume": 33153519.33935,
          "trades": 61772,
          "taker_buy_base": 137463.595,
          "taker_buy_quote": 18201004.80619
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 132.54,
          "high": 133.41,
          "low": 132.01,
          "close": 133.34,
          "volume": 60209.301,
          "close_time": 1764979199999,
          "quote_volume": 7984565.46252,
          "trades": 24144,
          "taker_buy_base": 33331.193,
          "taker_buy_quote": 4420712.16162
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 133.34,
          "high": 134.17,
          "low": 132.85,
          "close": 133.77,
          "volume": 23826.968,
          "close_time": 1764993599999,
          "quote_volume": 3181514.31728,
          "trades": 14190,
          "taker_buy_base": 11627.561,
          "taker_buy_quote": 1552834.23381
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 133.78,
          "high": 133.78,
          "low": 132.62,
          "close": 132.76,
          "volume": 31926.885,
          "close_time": 1765007999999,
          "quote_volume": 4251738.94843,
          "trades": 10603,
          "taker_buy_base": 17287.021,
          "taker_buy_quote": 2302894.37131
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 132.77,
          "high": 133.35,
          "low": 131.92,
          "close": 133.26,
          "volume": 32502.373,
          "close_time": 1765022399999,
          "quote_volume": 4311647.2487,
          "trades": 16248,
          "taker_buy_base": 18124.385,
          "taker_buy_quote": 2405556.29883
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 133.26,
          "high": 134.02,
          "low": 132.27,
          "close": 132.91,
          "volume": 51331.732,
          "close_time": 1765036799999,
          "quote_volume": 6837873.20207,
          "trades": 20005,
          "taker_buy_base": 24628.643,
          "taker_buy_quote": 3280228.52904
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 132.92,
          "high": 133.58,
          "low": 131.84,
          "close": 132.13,
          "volume": 49689.823,
          "close_time": 1765051199999,
          "quote_volume": 6600263.65771,
          "trades": 27782,
          "taker_buy_base": 24634.259,
          "taker_buy_quote": 3274199.52094
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 132.14,
          "high": 132.97,
          "low": 131.36,
          "close": 132.25,
          "volume": 39720.23,
          "close_time": 1765065599999,
          "quote_volume": 5250005.22414,
          "trades": 21473,
          "taker_buy_base": 19857.684,
          "taker_buy_quote": 2626322.32373
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 132.25,
          "high": 133.62,
          "low": 131.98,
          "close": 133.53,
          "volume": 30375.693,
          "close_time": 1765079999999,
          "quote_volume": 4035196.41436,
          "trades": 13891,
          "taker_buy_base": 17725.072,
          "taker_buy_quote": 2354605.81921
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 133.54,
          "high": 133.58,
          "low": 131.95,
          "close": 132.14,
          "volume": 35806.221,
          "close_time": 1765094399999,
          "quote_volume": 4757100.52982,
          "trades": 10598,
          "taker_buy_base": 12962.717,
          "taker_buy_quote": 1722426.15448
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 132.13,
          "high": 132.64,
          "low": 131.57,
          "close": 132.46,
          "volume": 30355.313,
          "close_time": 1765108799999,
          "quote_volume": 4009241.66091,
          "trades": 15355,
          "taker_buy_base": 14509.445,
          "taker_buy_quote": 1916516.40203
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 132.46,
          "high": 133.1,
          "low": 127.74,
          "close": 132.07,
          "volume": 232603.257,
          "close_time": 1765123199999,
          "quote_volume": 30202227.06809,
          "trades": 54690,
          "taker_buy_base": 129880.022,
          "taker_buy_quote": 16876254.25607
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 132.06,
          "high": 136.32,
          "low": 130.51,
          "close": 135.75,
          "volume": 183233.769,
          "close_time": 1765137599999,
          "quote_volume": 24580990.33261,
          "trades": 53374,
          "taker_buy_base": 99423.406,
          "taker_buy_quote": 13341180.526
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 135.76,
          "high": 136.41,
          "low": 129.82,
          "close": 132.29,
          "volume": 172605.749,
          "close_time": 1765151999999,
          "quote_volume": 22876484.36573,
          "trades": 73933,
          "taker_buy_base": 84750.949,
          "taker_buy_quote": 11210910.03472
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 132.3,
          "high": 134.75,
          "low": 131.56,
          "close": 134.32,
          "volume": 94142.76,
          "close_time": 1765166399999,
          "quote_volume": 12559422.61883,
          "trades": 29634,
          "taker_buy_base": 45244.974,
          "taker_buy_quote": 6032967.48434
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 134.33,
          "high": 136.01,
          "low": 134.08,
          "close": 135.88,
          "volume": 71349.712,
          "close_time": 1765180799999,
          "quote_volume": 9654429.44826,
          "trades": 24883,
          "taker_buy_base": 36065.695,
          "taker_buy_quote": 4881156.65422
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 135.88,
          "high": 139.38,
          "low": 135.68,
          "close": 138.39,
          "volume": 111988.712,
          "close_time": 1765195199999,
          "quote_volume": 15465174.64203,
          "trades": 43981,
          "taker_buy_base": 55121.06,
          "taker_buy_quote": 7606888.26818
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 138.4,
          "high": 139.33,
          "low": 135.27,
          "close": 135.56,
          "volume": 232539.206,
          "close_time": 1765209599999,
          "quote_volume": 31943977.33792,
          "trades": 70375,
          "taker_buy_base": 97651.83,
          "taker_buy_quote": 13419505.26379
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 135.56,
          "high": 136.55,
          "low": 133.04,
          "close": 133.7,
          "volume": 122592.959,
          "close_time": 1765223999999,
          "quote_volume": 16570215.0843,
          "trades": 47805,
          "taker_buy_base": 58368.001,
          "taker_buy_quote": 7894295.67618
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 133.7,
          "high": 135.03,
          "low": 132.49,
          "close": 133.3,
          "volume": 101965.897,
          "close_time": 1765238399999,
          "quote_volume": 13654237.20849,
          "trades": 32788,
          "taker_buy_base": 59759.106,
          "taker_buy_quote": 8004027.71189
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 133.29,
          "high": 134.48,
          "low": 132.52,
          "close": 134.19,
          "volume": 64974.748,
          "close_time": 1765252799999,
          "quote_volume": 8653972.87235,
          "trades": 21827,
          "taker_buy_base": 40799.963,
          "taker_buy_quote": 5435417.94448
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 134.2,
          "high": 134.29,
          "low": 131.83,
          "close": 133.21,
          "volume": 70079.756,
          "close_time": 1765267199999,
          "quote_volume": 9304131.51672,
          "trades": 30800,
          "taker_buy_base": 32298.373,
          "taker_buy_quote": 4289206.42567
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 133.21,
          "high": 133.43,
          "low": 132.04,
          "close": 132.97,
          "volume": 54103.841,
          "close_time": 1765281599999,
          "quote_volume": 7182711.6967,
          "trades": 21428,
          "taker_buy_base": 23653.11,
          "taker_buy_quote": 3140564.23027
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 132.97,
          "high": 138.5,
          "low": 131.63,
          "close": 138.46,
          "volume": 189336.867,
          "close_time": 1765295999999,
          "quote_volume": 25446387.84599,
          "trades": 66686,
          "taker_buy_base": 103320.252,
          "taker_buy_quote": 13897586.28782
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 138.46,
          "high": 144.93,
          "low": 138.46,
          "close": 142.13,
          "volume": 381613.794,
          "close_time": 1765310399999,
          "quote_volume": 54424855.354,
          "trades": 135388,
          "taker_buy_base": 182718.013,
          "taker_buy_quote": 26046113.35168
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 142.13,
          "high": 142.36,
          "low": 136.75,
          "close": 137.91,
          "volume": 178575.193,
          "close_time": 1765324799999,
          "quote_volume": 24875950.08792,
          "trades": 63051,
          "taker_buy_base": 85457.029,
          "taker_buy_quote": 11903255.09822
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 137.9,
          "high": 138.64,
          "low": 137.23,
          "close": 138.2,
          "volume": 83148.867,
          "close_time": 1765339199999,
          "quote_volume": 11462137.28967,
          "trades": 25052,
          "taker_buy_base": 47961.561,
          "taker_buy_quote": 6612362.6945
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 138.19,
          "high": 140.26,
          "low": 138.09,
          "close": 139.22,
          "volume": 78692.09,
          "close_time": 1765353599999,
          "quote_volume": 10950884.33083,
          "trades": 29891,
          "taker_buy_base": 39928.39,
          "taker_buy_quote": 5558036.78107
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 139.23,
          "high": 139.86,
          "low": 136.36,
          "close": 137.24,
          "volume": 115195.313,
          "close_time": 1765367999999,
          "quote_volume": 15882553.23956,
          "trades": 36990,
          "taker_buy_base": 50599.201,
          "taker_buy_quote": 6981128.68565
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 137.23,
          "high": 138.18,
          "low": 135.72,
          "close": 136.2,
          "volume": 130056.81,
          "close_time": 1765382399999,
          "quote_volume": 17821143.22487,
          "trades": 35396,
          "taker_buy_base": 60405.997,
          "taker_buy_quote": 8277921.94256
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 136.19,
          "high": 139.67,
          "low": 135.76,
          "close": 138.71,
          "volume": 366606.873,
          "close_time": 1765396799999,
          "quote_volume": 50517205.5694,
          "trades": 105069,
          "taker_buy_base": 193193.113,
          "taker_buy_quote": 26626248.02076
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 138.72,
          "high": 143.05,
          "low": 135.45,
          "close": 136.31,
          "volume": 352333.065,
          "close_time": 1765411199999,
          "quote_volume": 49048540.34991,
          "trades": 93417,
          "taker_buy_base": 183378.852,
          "taker_buy_quote": 25527780.5878
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 136.3,
          "high": 136.48,
          "low": 129.02,
          "close": 129.44,
          "volume": 411029.905,
          "close_time": 1765425599999,
          "quote_volume": 54380505.06224,
          "trades": 105737,
          "taker_buy_base": 162399.246,
          "taker_buy_quote": 21481837.40669
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 129.43,
          "high": 131.57,
          "low": 129.09,
          "close": 131.08,
          "volume": 109349.923,
          "close_time": 1765439999999,
          "quote_volume": 14299455.50559,
          "trades": 30188,
          "taker_buy_base": 65706.148,
          "taker_buy_quote": 8592661.16444
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 131.07,
          "high": 131.45,
          "low": 130.23,
          "close": 130.97,
          "volume": 52377.984,
          "close_time": 1765454399999,
          "quote_volume": 6858786.54648,
          "trades": 17519,
          "taker_buy_base": 27065.107,
          "taker_buy_quote": 3544424.08423
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 130.97,
          "high": 132.86,
          "low": 129.88,
          "close": 131.22,
          "volume": 185827.538,
          "close_time": 1765468799999,
          "quote_volume": 24365568.9861,
          "trades": 56919,
          "taker_buy_base": 92614.621,
          "taker_buy_quote": 12147599.2267
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 131.21,
          "high": 135.61,
          "low": 130.15,
          "close": 133.93,
          "volume": 267188.994,
          "close_time": 1765483199999,
          "quote_volume": 35619597.88514,
          "trades": 74692,
          "taker_buy_base": 144012.035,
          "taker_buy_quote": 19205981.446
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 133.92,
          "high": 137.81,
          "low": 133.86,
          "close": 136.45,
          "volume": 259082.763,
          "close_time": 1765497599999,
          "quote_volume": 35354273.88907,
          "trades": 75282,
          "taker_buy_base": 134349.828,
          "taker_buy_quote": 18325151.47213
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 136.45,
          "high": 138.0,
          "low": 135.38,
          "close": 137.12,
          "volume": 109394.338,
          "close_time": 1765511999999,
          "quote_volume": 14968362.01854,
          "trades": 35264,
          "taker_buy_base": 56380.838,
          "taker_buy_quote": 7714817.56237
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 137.11,
          "high": 140.17,
          "low": 136.6,
          "close": 139.13,
          "volume": 108952.318,
          "close_time": 1765526399999,
          "quote_volume": 15100253.1391,
          "trades": 37430,
          "taker_buy_base": 58597.82,
          "taker_buy_quote": 8118538.26827
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 139.12,
          "high": 139.18,
          "low": 137.26,
          "close": 138.75,
          "volume": 71360.315,
          "close_time": 1765540799999,
          "quote_volume": 9857249.15694,
          "trades": 26933,
          "taker_buy_base": 35262.085,
          "taker_buy_quote": 4871616.5904
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 138.75,
          "high": 139.88,
          "low": 132.89,
          "close": 133.52,
          "volume": 178550.877,
          "close_time": 1765555199999,
          "quote_volume": 24457489.25019,
          "trades": 77169,
          "taker_buy_base": 85749.056,
          "taker_buy_quote": 11760350.8682
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 133.51,
          "high": 134.02,
          "low": 130.38,
          "close": 131.32,
          "volume": 205456.502,
          "close_time": 1765569599999,
          "quote_volume": 27195891.57931,
          "trades": 86856,
          "taker_buy_base": 98447.074,
          "taker_buy_quote": 13038067.95984
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 131.31,
          "high": 133.08,
          "low": 131.04,
          "close": 132.3,
          "volume": 78181.076,
          "close_time": 1765583999999,
          "quote_volume": 10322362.07899,
          "trades": 29607,
          "taker_buy_base": 41132.467,
          "taker_buy_quote": 5431075.37793
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 132.31,
          "high": 133.04,
          "low": 132.3,
          "close": 132.91,
          "volume": 49497.086,
          "close_time": 1765598399999,
          "quote_volume": 6568852.44017,
          "trades": 18353,
          "taker_buy_base": 23631.366,
          "taker_buy_quote": 3136297.69601
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 132.91,
          "high": 133.05,
          "low": 132.36,
          "close": 132.95,
          "volume": 25043.56,
          "close_time": 1765612799999,
          "quote_volume": 3325158.11241,
          "trades": 7859,
          "taker_buy_base": 12043.555,
          "taker_buy_quote": 1599031.88054
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 132.96,
          "high": 134.32,
          "low": 132.96,
          "close": 133.36,
          "volume": 52848.613,
          "close_time": 1765627199999,
          "quote_volume": 7068410.88482,
          "trades": 18850,
          "taker_buy_base": 26086.034,
          "taker_buy_quote": 3488786.39859
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 133.35,
          "high": 133.72,
          "low": 132.66,
          "close": 133.33,
          "volume": 46762.255,
          "close_time": 1765641599999,
          "quote_volume": 6228203.31791,
          "trades": 16587,
          "taker_buy_base": 23593.19,
          "taker_buy_quote": 3142874.43678
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 133.32,
          "high": 133.85,
          "low": 132.16,
          "close": 132.78,
          "volume": 54373.898,
          "close_time": 1765655999999,
          "quote_volume": 7214102.59192,
          "trades": 19284,
          "taker_buy_base": 23572.195,
          "taker_buy_quote": 3128665.19322
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 132.79,
          "high": 133.3,
          "low": 131.64,
          "close": 133.17,
          "volume": 37963.408,
          "close_time": 1765670399999,
          "quote_volume": 5031815.3168,
          "trades": 17161,
          "taker_buy_base": 17265.821,
          "taker_buy_quote": 2288877.13285
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 133.18,
          "high": 133.7,
          "low": 132.74,
          "close": 132.98,
          "volume": 19401.901,
          "close_time": 1765684799999,
          "quote_volume": 2586139.22436,
          "trades": 8760,
          "taker_buy_base": 10522.96,
          "taker_buy_quote": 1402807.67456
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 132.98,
          "high": 133.41,
          "low": 132.13,
          "close": 133.29,
          "volume": 21212.3,
          "close_time": 1765699199999,
          "quote_volume": 2815194.05217,
          "trades": 10308,
          "taker_buy_base": 11066.294,
          "taker_buy_quote": 1468768.58139
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 133.3,
          "high": 133.53,
          "low": 130.17,
          "close": 131.51,
          "volume": 91199.442,
          "close_time": 1765713599999,
          "quote_volume": 12014434.57209,
          "trades": 36538,
          "taker_buy_base": 41090.815,
          "taker_buy_quote": 5413774.72099
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 131.5,
          "high": 131.93,
          "low": 130.36,
          "close": 130.71,
          "volume": 52988.006,
          "close_time": 1765727999999,
          "quote_volume": 6949859.37181,
          "trades": 22389,
          "taker_buy_base": 24012.842,
          "taker_buy_quote": 3150950.10587
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 130.71,
          "high": 131.62,
          "low": 129.4,
          "close": 130.35,
          "volume": 70448.896,
          "close_time": 1765742399999,
          "quote_volume": 9179882.96458,
          "trades": 28861,
          "taker_buy_base": 36090.004,
          "taker_buy_quote": 4705495.34928
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 130.34,
          "high": 130.85,
          "low": 127.96,
          "close": 129.43,
          "volume": 110652.41,
          "close_time": 1765756799999,
          "quote_volume": 14326011.37403,
          "trades": 40392,
          "taker_buy_base": 52417.396,
          "taker_buy_quote": 6787836.44968
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 129.43,
          "high": 133.27,
          "low": 129.34,
          "close": 131.21,
          "volume": 90840.977,
          "close_time": 1765771199999,
          "quote_volume": 11912610.502,
          "trades": 35345,
          "taker_buy_base": 47266.085,
          "taker_buy_quote": 6194044.1326
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 131.21,
          "high": 132.74,
          "low": 130.92,
          "close": 132.36,
          "volume": 41018.858,
          "close_time": 1765785599999,
          "quote_volume": 5410140.94848,
          "trades": 15793,
          "taker_buy_base": 19016.525,
          "taker_buy_quote": 2508912.62027
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 132.36,
          "high": 133.05,
          "low": 132.08,
          "close": 132.28,
          "volume": 48331.748,
          "close_time": 1765799999999,
          "quote_volume": 6407820.85671,
          "trades": 17135,
          "taker_buy_base": 25392.019,
          "taker_buy_quote": 3366792.27351
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 132.28,
          "high": 135.51,
          "low": 126.42,
          "close": 126.92,
          "volume": 375254.016,
          "close_time": 1765814399999,
          "quote_volume": 48927200.91869,
          "trades": 119622,
          "taker_buy_base": 165643.477,
          "taker_buy_quote": 21584933.35368
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 126.92,
          "high": 127.32,
          "low": 123.64,
          "close": 125.02,
          "volume": 263885.289,
          "close_time": 1765828799999,
          "quote_volume": 33118347.50391,
          "trades": 77040,
          "taker_buy_base": 115510.448,
          "taker_buy_quote": 14506650.74901
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 125.01,
          "high": 127.87,
          "low": 123.89,
          "close": 127.81,
          "volume": 108595.206,
          "close_time": 1765843199999,
          "quote_volume": 13641439.07649,
          "trades": 40834,
          "taker_buy_base": 56969.497,
          "taker_buy_quote": 7159886.88373
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 127.82,
          "high": 128.04,
          "low": 124.92,
          "close": 126.49,
          "volume": 61656.903,
          "close_time": 1765857599999,
          "quote_volume": 7798276.50667,
          "trades": 24597,
          "taker_buy_base": 27523.622,
          "taker_buy_quote": 3481091.02727
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 126.5,
          "high": 127.48,
          "low": 124.88,
          "close": 125.55,
          "volume": 57914.703,
          "close_time": 1765871999999,
          "quote_volume": 7310365.07029,
          "trades": 23871,
          "taker_buy_base": 25237.912,
          "taker_buy_quote": 3188927.64676
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 125.56,
          "high": 129.03,
          "low": 125.44,
          "close": 128.62,
          "volume": 82166.842,
          "close_time": 1765886399999,
          "quote_volume": 10468574.52361,
          "trades": 32138,
          "taker_buy_base": 43608.112,
          "taker_buy_quote": 5555733.15938
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 128.61,
          "high": 130.13,
          "low": 126.1,
          "close": 129.73,
          "volume": 244256.932,
          "close_time": 1765900799999,
          "quote_volume": 31345641.90309,
          "trades": 78180,
          "taker_buy_base": 117583.419,
          "taker_buy_quote": 15096313.51302
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 129.74,
          "high": 129.84,
          "low": 126.77,
          "close": 127.72,
          "volume": 110101.77,
          "close_time": 1765915199999,
          "quote_volume": 14096689.02294,
          "trades": 40572,
          "taker_buy_base": 53965.029,
          "taker_buy_quote": 6905337.35494
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 127.71,
          "high": 129.52,
          "low": 127.47,
          "close": 129.14,
          "volume": 68430.768,
          "close_time": 1765929599999,
          "quote_volume": 8790561.92348,
          "trades": 24201,
          "taker_buy_base": 29239.969,
          "taker_buy_quote": 3755311.60671
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 129.15,
          "high": 129.82,
          "low": 128.2,
          "close": 128.24,
          "volume": 70199.22,
          "close_time": 1765943999999,
          "quote_volume": 9052524.16216,
          "trades": 22143,
          "taker_buy_base": 22843.205,
          "taker_buy_quote": 2946360.09415
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 128.25,
          "high": 128.55,
          "low": 127.03,
          "close": 128.25,
          "volume": 52235.702,
          "close_time": 1765958399999,
          "quote_volume": 6676965.9858,
          "trades": 19131,
          "taker_buy_base": 24009.401,
          "taker_buy_quote": 3069806.61993
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 128.24,
          "high": 128.24,
          "low": 125.94,
          "close": 127.59,
          "volume": 65208.664,
          "close_time": 1765972799999,
          "quote_volume": 8277319.54332,
          "trades": 24203,
          "taker_buy_base": 29909.882,
          "taker_buy_quote": 3796968.52621
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 127.59,
          "high": 133.96,
          "low": 126.59,
          "close": 126.74,
          "volume": 359019.872,
          "close_time": 1765987199999,
          "quote_volume": 46609936.01165,
          "trades": 128372,
          "taker_buy_base": 179387.378,
          "taker_buy_quote": 23270714.72594
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 126.73,
          "high": 127.97,
          "low": 121.35,
          "close": 122.38,
          "volume": 363968.233,
          "close_time": 1766001599999,
          "quote_volume": 45133292.78036,
          "trades": 98836,
          "taker_buy_base": 176856.899,
          "taker_buy_quote": 21936835.7735
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 122.38,
          "high": 123.74,
          "low": 121.97,
          "close": 123.23,
          "volume": 107171.872,
          "close_time": 1766015999999,
          "quote_volume": 13163519.75171,
          "trades": 34081,
          "taker_buy_base": 58123.053,
          "taker_buy_quote": 7140127.13271
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 123.25,
          "high": 124.12,
          "low": 122.96,
          "close": 123.61,
          "volume": 47409.468,
          "close_time": 1766030399999,
          "quote_volume": 5853590.7075,
          "trades": 12241,
          "taker_buy_base": 22102.774,
          "taker_buy_quote": 2729794.65094
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 123.6,
          "high": 124.1,
          "low": 122.19,
          "close": 122.79,
          "volume": 50726.197,
          "close_time": 1766044799999,
          "quote_volume": 6240047.27345,
          "trades": 11840,
          "taker_buy_base": 26773.148,
          "taker_buy_quote": 3294127.07296
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 122.79,
          "high": 124.11,
          "low": 122.43,
          "close": 124.03,
          "volume": 58844.978,
          "close_time": 1766059199999,
          "quote_volume": 7265230.93419,
          "trades": 18285,
          "taker_buy_base": 33563.724,
          "taker_buy_quote": 4144461.79724
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 124.03,
          "high": 128.98,
          "low": 123.61,
          "close": 127.35,
          "volume": 305688.195,
          "close_time": 1766073599999,
          "quote_volume": 38607659.13629,
          "trades": 98128,
          "taker_buy_base": 151660.002,
          "taker_buy_quote": 19158609.06019
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 127.35,
          "high": 127.45,
          "low": 117.18,
          "close": 117.52,
          "volume": 400635.201,
          "close_time": 1766087999999,
          "quote_volume": 48685250.94985,
          "trades": 131670,
          "taker_buy_base": 173672.536,
          "taker_buy_quote": 21139430.60484
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 117.52,
          "high": 120.14,
          "low": 116.8,
          "close": 119.55,
          "volume": 247271.192,
          "close_time": 1766102399999,
          "quote_volume": 29291388.54733,
          "trades": 63280,
          "taker_buy_base": 121094.438,
          "taker_buy_quote": 14365278.12912
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 119.55,
          "high": 122.45,
          "low": 117.57,
          "close": 121.52,
          "volume": 147904.359,
          "close_time": 1766116799999,
          "quote_volume": 17719964.22714,
          "trades": 51181,
          "taker_buy_base": 81611.557,
          "taker_buy_quote": 9779979.0863
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 121.52,
          "high": 125.28,
          "low": 121.3,
          "close": 124.38,
          "volume": 186355.659,
          "close_time": 1766131199999,
          "quote_volume": 22928125.84365,
          "trades": 57930,
          "taker_buy_base": 84695.26,
          "taker_buy_quote": 10417953.29205
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 124.38,
          "high": 125.71,
          "low": 123.78,
          "close": 125.32,
          "volume": 84082.044,
          "close_time": 1766145599999,
          "quote_volume": 10492025.19234,
          "trades": 28811,
          "taker_buy_base": 45517.827,
          "taker_buy_quote": 5682662.67535
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 125.32,
          "high": 127.62,
          "low": 124.63,
          "close": 125.02,
          "volume": 315735.601,
          "close_time": 1766159999999,
          "quote_volume": 39687201.4202,
          "trades": 101558,
          "taker_buy_base": 151276.202,
          "taker_buy_quote": 19025648.77242
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 125.01,
          "high": 126.92,
          "low": 123.56,
          "close": 126.21,
          "volume": 235536.076,
          "close_time": 1766174399999,
          "quote_volume": 29527301.45238,
          "trades": 75068,
          "taker_buy_base": 122289.233,
          "taker_buy_quote": 15326504.78921
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 126.21,
          "high": 127.83,
          "low": 126.03,
          "close": 126.22,
          "volume": 186399.67,
          "close_time": 1766188799999,
          "quote_volume": 23690244.52441,
          "trades": 35995,
          "taker_buy_base": 114311.702,
          "taker_buy_quote": 14536379.5497
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 126.23,
          "high": 126.45,
          "low": 125.25,
          "close": 126.15,
          "volume": 38418.892,
          "close_time": 1766203199999,
          "quote_volume": 4834010.09003,
          "trades": 17226,
          "taker_buy_base": 17740.671,
          "taker_buy_quote": 2232723.62512
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 126.16,
          "high": 126.64,
          "low": 125.84,
          "close": 126.15,
          "volume": 25641.627,
          "close_time": 1766217599999,
          "quote_volume": 3237214.04793,
          "trades": 11750,
          "taker_buy_base": 11264.527,
          "taker_buy_quote": 1422363.95066
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 126.14,
          "high": 126.86,
          "low": 125.84,
          "close": 126.43,
          "volume": 30277.617,
          "close_time": 1766231999999,
          "quote_volume": 3827250.11835,
          "trades": 14627,
          "taker_buy_base": 13526.758,
          "taker_buy_quote": 1710152.9417
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 126.43,
          "high": 126.65,
          "low": 125.41,
          "close": 126.54,
          "volume": 32777.492,
          "close_time": 1766246399999,
          "quote_volume": 4130177.85231,
          "trades": 13774,
          "taker_buy_base": 14461.235,
          "taker_buy_quote": 1823052.03849
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 126.54,
          "high": 126.67,
          "low": 125.72,
          "close": 126.02,
          "volume": 23060.201,
          "close_time": 1766260799999,
          "quote_volume": 2907128.22629,
          "trades": 9183,
          "taker_buy_base": 12580.338,
          "taker_buy_quote": 1586312.65193
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 126.02,
          "high": 126.5,
          "low": 125.6,
          "close": 125.8,
          "volume": 26073.997,
          "close_time": 1766275199999,
          "quote_volume": 3286598.15262,
          "trades": 10042,
          "taker_buy_base": 13620.553,
          "taker_buy_quote": 1716759.77583
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 125.79,
          "high": 126.08,
          "low": 124.66,
          "close": 125.2,
          "volume": 24415.551,
          "close_time": 1766289599999,
          "quote_volume": 3058959.45692,
          "trades": 10225,
          "taker_buy_base": 10479.631,
          "taker_buy_quote": 1313348.5991
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 125.21,
          "high": 125.5,
          "low": 125.04,
          "close": 125.27,
          "volume": 9034.309,
          "close_time": 1766303999999,
          "quote_volume": 1131834.99415,
          "trades": 3828,
          "taker_buy_base": 4780.855,
          "taker_buy_quote": 598992.42237
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 125.27,
          "high": 126.66,
          "low": 124.76,
          "close": 125.46,
          "volume": 44918.671,
          "close_time": 1766318399999,
          "quote_volume": 5652924.15082,
          "trades": 14438,
          "taker_buy_base": 27031.481,
          "taker_buy_quote": 3403245.27353
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 125.47,
          "high": 126.06,
          "low": 123.41,
          "close": 125.03,
          "volume": 110304.615,
          "close_time": 1766332799999,
          "quote_volume": 13728411.63177,
          "trades": 27668,
          "taker_buy_base": 55605.29,
          "taker_buy_quote": 6924421.68002
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 125.03,
          "high": 126.33,
          "low": 124.36,
          "close": 125.66,
          "volume": 55927.623,
          "close_time": 1766347199999,
          "quote_volume": 7009157.777,
          "trades": 20289,
          "taker_buy_base": 29438.402,
          "taker_buy_quote": 3690020.72736
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 125.66,
          "high": 126.28,
          "low": 124.69,
          "close": 126.01,
          "volume": 49679.924,
          "close_time": 1766361599999,
          "quote_volume": 6238316.40136,
          "trades": 15028,
          "taker_buy_base": 25345.738,
          "taker_buy_quote": 3183326.09742
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 126.01,
          "high": 128.53,
          "low": 124.49,
          "close": 126.01,
          "volume": 100183.441,
          "close_time": 1766375999999,
          "quote_volume": 12671769.60054,
          "trades": 43018,
          "taker_buy_base": 52683.594,
          "taker_buy_quote": 6667600.79271
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 126.01,
          "high": 126.71,
          "low": 125.52,
          "close": 126.27,
          "volume": 27988.883,
          "close_time": 1766390399999,
          "quote_volume": 3531745.75022,
          "trades": 11441,
          "taker_buy_base": 15602.208,
          "taker_buy_quote": 1969226.38075
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 126.28,
          "high": 127.44,
          "low": 125.45,
          "close": 126.98,
          "volume": 61339.638,
          "close_time": 1766404799999,
          "quote_volume": 7754913.34205,
          "trades": 22102,
          "taker_buy_base": 32499.504,
          "taker_buy_quote": 4108965.00929
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 126.99,
          "high": 128.75,
          "low": 126.3,
          "close": 128.05,
          "volume": 94546.828,
          "close_time": 1766419199999,
          "quote_volume": 12044658.67995,
          "trades": 36515,
          "taker_buy_base": 46497.984,
          "taker_buy_quote": 5923580.7003
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 128.06,
          "high": 128.36,
          "low": 124.61,
          "close": 124.64,
          "volume": 87213.066,
          "close_time": 1766433599999,
          "quote_volume": 11023984.91914,
          "trades": 30151,
          "taker_buy_base": 43433.97,
          "taker_buy_quote": 5492217.97416
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 124.63,
          "high": 125.98,
          "low": 124.17,
          "close": 125.88,
          "volume": 74210.92,
          "close_time": 1766447999999,
          "quote_volume": 9274185.3838,
          "trades": 22332,
          "taker_buy_base": 44236.053,
          "taker_buy_quote": 5527409.86721
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 125.88,
          "high": 126.86,
          "low": 124.86,
          "close": 125.6,
          "volume": 35120.412,
          "close_time": 1766462399999,
          "quote_volume": 4425867.22944,
          "trades": 12720,
          "taker_buy_base": 15678.339,
          "taker_buy_quote": 1976735.50522
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 125.59,
          "high": 126.02,
          "low": 123.71,
          "close": 124.14,
          "volume": 45717.875,
          "close_time": 1766476799999,
          "quote_volume": 5692176.1128,
          "trades": 17199,
          "taker_buy_base": 21203.886,
          "taker_buy_quote": 2640366.60118
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 124.15,
          "high": 125.18,
          "low": 123.87,
          "close": 124.81,
          "volume": 34720.5,
          "close_time": 1766491199999,
          "quote_volume": 4324033.26302,
          "trades": 10951,
          "taker_buy_base": 14711.691,
          "taker_buy_quote": 1832842.2899
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 124.81,
          "high": 124.88,
          "low": 122.14,
          "close": 123.33,
          "volume": 124502.34,
          "close_time": 1766505599999,
          "quote_volume": 15340879.61744,
          "trades": 35653,
          "taker_buy_base": 50803.242,
          "taker_buy_quote": 6257743.2066
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 123.32,
          "high": 124.9,
          "low": 122.72,
          "close": 123.93,
          "volume": 80766.419,
          "close_time": 1766519999999,
          "quote_volume": 10005369.05965,
          "trades": 22655,
          "taker_buy_base": 42386.091,
          "taker_buy_quote": 5253969.05811
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 123.94,
          "high": 125.6,
          "low": 123.42,
          "close": 123.95,
          "volume": 51065.414,
          "close_time": 1766534399999,
          "quote_volume": 6345707.17703,
          "trades": 14893,
          "taker_buy_base": 22867.96,
          "taker_buy_quote": 2843483.52761
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 123.96,
          "high": 124.25,
          "low": 121.72,
          "close": 122.68,
          "volume": 44127.414,
          "close_time": 1766548799999,
          "quote_volume": 5418843.21758,
          "trades": 13326,
          "taker_buy_base": 16431.27,
          "taker_buy_quote": 2019017.22407
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 122.68,
          "high": 123.0,
          "low": 120.53,
          "close": 121.24,
          "volume": 51305.917,
          "close_time": 1766563199999,
          "quote_volume": 6234996.24898,
          "trades": 16761,
          "taker_buy_base": 24516.325,
          "taker_buy_quote": 2979532.07153
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 121.27,
          "high": 122.17,
          "low": 121.06,
          "close": 122.01,
          "volume": 99483.557,
          "close_time": 1766577599999,
          "quote_volume": 12106849.03759,
          "trades": 13986,
          "taker_buy_base": 23812.261,
          "taker_buy_quote": 2897923.1613
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 122.0,
          "high": 122.89,
          "low": 120.65,
          "close": 122.69,
          "volume": 63484.923,
          "close_time": 1766591999999,
          "quote_volume": 7732813.46542,
          "trades": 20726,
          "taker_buy_base": 34359.088,
          "taker_buy_quote": 4187383.23329
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 122.69,
          "high": 123.4,
          "low": 121.74,
          "close": 122.8,
          "volume": 46849.205,
          "close_time": 1766606399999,
          "quote_volume": 5741619.48263,
          "trades": 16189,
          "taker_buy_base": 29257.18,
          "taker_buy_quote": 3586047.86653
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 122.8,
          "high": 123.34,
          "low": 122.41,
          "close": 122.46,
          "volume": 34507.709,
          "close_time": 1766620799999,
          "quote_volume": 4240854.20627,
          "trades": 13325,
          "taker_buy_base": 21220.286,
          "taker_buy_quote": 2608149.86758
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 122.46,
          "high": 123.1,
          "low": 122.03,
          "close": 122.62,
          "volume": 16493.717,
          "close_time": 1766635199999,
          "quote_volume": 2021601.30098,
          "trades": 6025,
          "taker_buy_base": 9896.219,
          "taker_buy_quote": 1213058.00046
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 122.63,
          "high": 122.8,
          "low": 122.05,
          "close": 122.24,
          "volume": 14390.374,
          "close_time": 1766649599999,
          "quote_volume": 1760161.15596,
          "trades": 6514,
          "taker_buy_base": 7287.478,
          "taker_buy_quote": 891321.30793
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 122.23,
          "high": 122.6,
          "low": 121.21,
          "close": 121.62,
          "volume": 37432.335,
          "close_time": 1766663999999,
          "quote_volume": 4556612.69296,
          "trades": 12364,
          "taker_buy_base": 16925.786,
          "taker_buy_quote": 2060475.09465
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 121.61,
          "high": 124.03,
          "low": 121.55,
          "close": 123.61,
          "volume": 48848.318,
          "close_time": 1766678399999,
          "quote_volume": 5995168.07448,
          "trades": 12250,
          "taker_buy_base": 30483.852,
          "taker_buy_quote": 3741806.07863
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 123.61,
          "high": 124.4,
          "low": 122.74,
          "close": 123.41,
          "volume": 57375.246,
          "close_time": 1766692799999,
          "quote_volume": 7092906.8945,
          "trades": 18425,
          "taker_buy_base": 31998.686,
          "taker_buy_quote": 3956768.77123
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 123.41,
          "high": 123.46,
          "low": 119.69,
          "close": 120.02,
          "volume": 74514.222,
          "close_time": 1766707199999,
          "quote_volume": 9041971.84144,
          "trades": 24659,
          "taker_buy_base": 32687.201,
          "taker_buy_quote": 3968794.57892
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 120.01,
          "high": 124.31,
          "low": 119.19,
          "close": 122.58,
          "volume": 129485.105,
          "close_time": 1766721599999,
          "quote_volume": 15811883.56508,
          "trades": 38459,
          "taker_buy_base": 68426.543,
          "taker_buy_quote": 8364526.28244
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 122.59,
          "high": 123.95,
          "low": 121.71,
          "close": 122.65,
          "volume": 54068.252,
          "close_time": 1766735999999,
          "quote_volume": 6650628.3678,
          "trades": 17192,
          "taker_buy_base": 27816.178,
          "taker_buy_quote": 3421301.82769
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 122.65,
          "high": 124.07,
          "low": 122.24,
          "close": 123.78,
          "volume": 57327.61,
          "close_time": 1766750399999,
          "quote_volume": 7072843.74148,
          "trades": 16909,
          "taker_buy_base": 33089.273,
          "taker_buy_quote": 4083111.55874
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 123.77,
          "high": 125.08,
          "low": 120.42,
          "close": 121.5,
          "volume": 153080.629,
          "close_time": 1766764799999,
          "quote_volume": 18808974.03393,
          "trades": 56376,
          "taker_buy_base": 75943.437,
          "taker_buy_quote": 9343835.38341
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 121.51,
          "high": 122.33,
          "low": 121.1,
          "close": 122.1,
          "volume": 56289.752,
          "close_time": 1766779199999,
          "quote_volume": 6859007.01392,
          "trades": 18500,
          "taker_buy_base": 26283.224,
          "taker_buy_quote": 3203101.50669
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 122.11,
          "high": 122.59,
          "low": 121.73,
          "close": 122.21,
          "volume": 34838.965,
          "close_time": 1766793599999,
          "quote_volume": 4257472.55052,
          "trades": 6994,
          "taker_buy_base": 15172.058,
          "taker_buy_quote": 1854901.93149
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 122.21,
          "high": 123.75,
          "low": 121.84,
          "close": 123.62,
          "volume": 30276.224,
          "close_time": 1766807999999,
          "quote_volume": 3710933.29198,
          "trades": 11477,
          "taker_buy_base": 16979.749,
          "taker_buy_quote": 2083038.41681
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 123.62,
          "high": 123.68,
          "low": 122.71,
          "close": 123.1,
          "volume": 17685.383,
          "close_time": 1766822399999,
          "quote_volume": 2176468.39973,
          "trades": 7400,
          "taker_buy_base": 9548.524,
          "taker_buy_quote": 1175130.38274
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 123.09,
          "high": 123.27,
          "low": 122.48,
          "close": 122.93,
          "volume": 15757.905,
          "close_time": 1766836799999,
          "quote_volume": 1937210.13429,
          "trades": 7965,
          "taker_buy_base": 7464.495,
          "taker_buy_quote": 917802.28551
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 122.93,
          "high": 123.61,
          "low": 122.7,
          "close": 123.26,
          "volume": 18254.53,
          "close_time": 1766851199999,
          "quote_volume": 2246533.49267,
          "trades": 8439,
          "taker_buy_base": 11613.164,
          "taker_buy_quote": 1428902.95931
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 123.27,
          "high": 123.42,
          "low": 122.71,
          "close": 123.21,
          "volume": 18205.581,
          "close_time": 1766865599999,
          "quote_volume": 2241941.61146,
          "trades": 7778,
          "taker_buy_base": 9445.522,
          "taker_buy_quote": 1163272.14489
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 123.2,
          "high": 125.02,
          "low": 123.2,
          "close": 124.67,
          "volume": 59216.418,
          "close_time": 1766879999999,
          "quote_volume": 7352408.60094,
          "trades": 19164,
          "taker_buy_base": 37397.036,
          "taker_buy_quote": 4643732.87503
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 124.68,
          "high": 124.83,
          "low": 123.84,
          "close": 124.06,
          "volume": 15604.945,
          "close_time": 1766894399999,
          "quote_volume": 1938798.74768,
          "trades": 7499,
          "taker_buy_base": 7220.513,
          "taker_buy_quote": 897288.37617
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 124.05,
          "high": 124.26,
          "low": 123.56,
          "close": 124.15,
          "volume": 14501.311,
          "close_time": 1766908799999,
          "quote_volume": 1796915.07033,
          "trades": 6952,
          "taker_buy_base": 6412.263,
          "taker_buy_quote": 794834.76369
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 124.15,
          "high": 124.77,
          "low": 123.92,
          "close": 124.57,
          "volume": 33073.503,
          "close_time": 1766923199999,
          "quote_volume": 4115857.9224,
          "trades": 9787,
          "taker_buy_base": 17733.772,
          "taker_buy_quote": 2206423.6004
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 124.58,
          "high": 124.96,
          "low": 124.23,
          "close": 124.37,
          "volume": 25600.477,
          "close_time": 1766937599999,
          "quote_volume": 3190318.81733,
          "trades": 8781,
          "taker_buy_base": 16116.088,
          "taker_buy_quote": 2008575.19933
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 124.38,
          "high": 124.7,
          "low": 123.02,
          "close": 123.25,
          "volume": 39226.513,
          "close_time": 1766951999999,
          "quote_volume": 4852709.89354,
          "trades": 10250,
          "taker_buy_base": 18336.795,
          "taker_buy_quote": 2268851.19046
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 123.24,
          "high": 125.57,
          "low": 123.03,
          "close": 125.19,
          "volume": 33646.251,
          "close_time": 1766966399999,
          "quote_volume": 4180761.21504,
          "trades": 8532,
          "taker_buy_base": 17567.987,
          "taker_buy_quote": 2184706.48009
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 125.2,
          "high": 130.04,
          "low": 124.93,
          "close": 128.46,
          "volume": 193737.937,
          "close_time": 1766980799999,
          "quote_volume": 24785161.72787,
          "trades": 53410,
          "taker_buy_base": 102002.655,
          "taker_buy_quote": 13041561.03395
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 128.47,
          "high": 129.11,
          "low": 127.12,
          "close": 127.78,
          "volume": 68183.403,
          "close_time": 1766995199999,
          "quote_volume": 8731589.87029,
          "trades": 22970,
          "taker_buy_base": 31258.22,
          "taker_buy_quote": 4002615.37178
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 127.77,
          "high": 128.37,
          "low": 124.91,
          "close": 124.99,
          "volume": 102901.512,
          "close_time": 1767009599999,
          "quote_volume": 13010925.47482,
          "trades": 21004,
          "taker_buy_base": 47130.203,
          "taker_buy_quote": 5960265.80008
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 125.0,
          "high": 125.34,
          "low": 122.25,
          "close": 123.37,
          "volume": 147451.034,
          "close_time": 1767023999999,
          "quote_volume": 18218578.87968,
          "trades": 31408,
          "taker_buy_base": 64820.454,
          "taker_buy_quote": 8011039.73852
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 123.37,
          "high": 123.87,
          "low": 122.56,
          "close": 122.93,
          "volume": 52307.391,
          "close_time": 1767038399999,
          "quote_volume": 6446249.83999,
          "trades": 11429,
          "taker_buy_base": 24307.962,
          "taker_buy_quote": 2996674.73453
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 122.94,
          "high": 123.51,
          "low": 122.77,
          "close": 123.16,
          "volume": 26808.914,
          "close_time": 1767052799999,
          "quote_volume": 3303165.45735,
          "trades": 6385,
          "taker_buy_base": 13605.889,
          "taker_buy_quote": 1676611.47232
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 123.15,
          "high": 123.81,
          "low": 122.47,
          "close": 123.67,
          "volume": 28357.206,
          "close_time": 1767067199999,
          "quote_volume": 3489678.99258,
          "trades": 9311,
          "taker_buy_base": 16515.093,
          "taker_buy_quote": 2033506.43664
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 123.67,
          "high": 124.23,
          "low": 123.08,
          "close": 123.89,
          "volume": 18976.873,
          "close_time": 1767081599999,
          "quote_volume": 2348907.94535,
          "trades": 5567,
          "taker_buy_base": 10087.895,
          "taker_buy_quote": 1248723.76526
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 123.89,
          "high": 125.03,
          "low": 123.87,
          "close": 124.18,
          "volume": 42830.137,
          "close_time": 1767095999999,
          "quote_volume": 5335248.70755,
          "trades": 10640,
          "taker_buy_base": 24985.017,
          "taker_buy_quote": 3113129.91026
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 124.18,
          "high": 125.23,
          "low": 123.43,
          "close": 125.04,
          "volume": 61774.202,
          "close_time": 1767110399999,
          "quote_volume": 7684092.00909,
          "trades": 13671,
          "taker_buy_base": 32891.253,
          "taker_buy_quote": 4093733.23348
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 125.05,
          "high": 126.42,
          "low": 123.7,
          "close": 124.62,
          "volume": 70132.748,
          "close_time": 1767124799999,
          "quote_volume": 8773415.77635,
          "trades": 16674,
          "taker_buy_base": 32280.698,
          "taker_buy_quote": 4039626.28311
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 124.61,
          "high": 125.02,
          "low": 123.41,
          "close": 124.91,
          "volume": 42353.568,
          "close_time": 1767139199999,
          "quote_volume": 5262736.18964,
          "trades": 8820,
          "taker_buy_base": 23553.297,
          "taker_buy_quote": 2928606.76005
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 124.9,
          "high": 126.0,
          "low": 124.32,
          "close": 125.67,
          "volume": 54238.792,
          "close_time": 1767153599999,
          "quote_volume": 6802167.1764,
          "trades": 16439,
          "taker_buy_base": 29185.223,
          "taker_buy_quote": 3660466.76289
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 125.69,
          "high": 125.96,
          "low": 125.26,
          "close": 125.85,
          "volume": 23483.145,
          "close_time": 1767167999999,
          "quote_volume": 2949889.81896,
          "trades": 7809,
          "taker_buy_base": 14073.428,
          "taker_buy_quote": 1767903.70884
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 125.84,
          "high": 126.73,
          "low": 125.32,
          "close": 126.63,
          "volume": 42313.918,
          "close_time": 1767182399999,
          "quote_volume": 5333365.6954,
          "trades": 12443,
          "taker_buy_base": 24207.675,
          "taker_buy_quote": 3051553.98234
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 126.62,
          "high": 127.31,
          "low": 124.88,
          "close": 125.46,
          "volume": 73905.737,
          "close_time": 1767196799999,
          "quote_volume": 9304127.72235,
          "trades": 24637,
          "taker_buy_base": 32334.358,
          "taker_buy_quote": 4073649.71608
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 125.47,
          "high": 125.62,
          "low": 124.18,
          "close": 124.23,
          "volume": 65871.156,
          "close_time": 1767211199999,
          "quote_volume": 8221903.93716,
          "trades": 21490,
          "taker_buy_base": 28898.994,
          "taker_buy_quote": 3607998.99344
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 124.23,
          "high": 125.08,
          "low": 122.89,
          "close": 124.48,
          "volume": 205302.539,
          "close_time": 1767225599999,
          "quote_volume": 25456283.91132,
          "trades": 26780,
          "taker_buy_base": 91691.954,
          "taker_buy_quote": 11392956.73739
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 124.48,
          "high": 125.64,
          "low": 124.44,
          "close": 125.03,
          "volume": 37916.353,
          "close_time": 1767239999999,
          "quote_volume": 4738898.38687,
          "trades": 11351,
          "taker_buy_base": 21717.489,
          "taker_buy_quote": 2714554.54536
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 125.02,
          "high": 125.14,
          "low": 124.01,
          "close": 124.06,
          "volume": 20757.725,
          "close_time": 1767254399999,
          "quote_volume": 2586897.83806,
          "trades": 7604,
          "taker_buy_base": 7912.754,
          "taker_buy_quote": 987032.87931
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 124.07,
          "high": 125.12,
          "low": 123.97,
          "close": 125.05,
          "volume": 26264.037,
          "close_time": 1767268799999,
          "quote_volume": 3274670.74874,
          "trades": 8027,
          "taker_buy_base": 14550.636,
          "taker_buy_quote": 1814735.76963
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 125.06,
          "high": 125.1,
          "low": 124.28,
          "close": 124.82,
          "volume": 23032.277,
          "close_time": 1767283199999,
          "quote_volume": 2872849.17307,
          "trades": 6208,
          "taker_buy_base": 11450.273,
          "taker_buy_quote": 1428373.8397
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 124.84,
          "high": 125.66,
          "low": 124.15,
          "close": 125.64,
          "volume": 50402.735,
          "close_time": 1767297599999,
          "quote_volume": 6299029.03064,
          "trades": 7903,
          "taker_buy_base": 25779.987,
          "taker_buy_quote": 3223858.70435
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 125.62,
          "high": 127.11,
          "low": 125.17,
          "close": 126.76,
          "volume": 50654.92,
          "close_time": 1767311999999,
          "quote_volume": 6389730.50501,
          "trades": 9319,
          "taker_buy_base": 30695.734,
          "taker_buy_quote": 3876521.21146
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 126.77,
          "high": 127.88,
          "low": 125.74,
          "close": 127.4,
          "volume": 60119.978,
          "close_time": 1767326399999,
          "quote_volume": 7622996.01694,
          "trades": 20842,
          "taker_buy_base": 31847.469,
          "taker_buy_quote": 4040783.26541
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 127.41,
          "high": 127.6,
          "low": 126.61,
          "close": 127.0,
          "volume": 33822.532,
          "close_time": 1767340799999,
          "quote_volume": 4299933.33504,
          "trades": 9033,
          "taker_buy_base": 17817.81,
          "taker_buy_quote": 2265840.95298
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 127.0,
          "high": 129.87,
          "low": 127.0,
          "close": 128.11,
          "volume": 89630.832,
          "close_time": 1767355199999,
          "quote_volume": 11533531.37867,
          "trades": 19287,
          "taker_buy_base": 51354.601,
          "taker_buy_quote": 6611057.32716
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 128.09,
          "high": 129.56,
          "low": 126.75,
          "close": 128.92,
          "volume": 108911.404,
          "close_time": 1767369599999,
          "quote_volume": 13971594.6816,
          "trades": 25016,
          "taker_buy_base": 57303.825,
          "taker_buy_quote": 7351558.24229
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 128.91,
          "high": 132.29,
          "low": 128.62,
          "close": 131.55,
          "volume": 167607.894,
          "close_time": 1767383999999,
          "quote_volume": 21951783.98671,
          "trades": 32078,
          "taker_buy_base": 93894.912,
          "taker_buy_quote": 12296813.11721
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 131.59,
          "high": 133.21,
          "low": 130.77,
          "close": 132.26,
          "volume": 75246.837,
          "close_time": 1767398399999,
          "quote_volume": 9949554.60687,
          "trades": 17800,
          "taker_buy_base": 43319.722,
          "taker_buy_quote": 5730714.47068
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 132.25,
          "high": 133.12,
          "low": 131.93,
          "close": 132.8,
          "volume": 52166.547,
          "close_time": 1767412799999,
          "quote_volume": 6914432.13786,
          "trades": 20831,
          "taker_buy_base": 30366.933,
          "taker_buy_quote": 4026656.97892
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 132.81,
          "high": 132.87,
          "low": 129.57,
          "close": 130.07,
          "volume": 51965.492,
          "close_time": 1767427199999,
          "quote_volume": 6806469.63323,
          "trades": 21015,
          "taker_buy_base": 21981.491,
          "taker_buy_quote": 2879789.68722
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 130.07,
          "high": 131.44,
          "low": 129.76,
          "close": 130.67,
          "volume": 56194.657,
          "close_time": 1767441599999,
          "quote_volume": 7347030.6338,
          "trades": 22618,
          "taker_buy_base": 25978.006,
          "taker_buy_quote": 3397040.10149
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 130.67,
          "high": 132.14,
          "low": 130.46,
          "close": 131.42,
          "volume": 45115.565,
          "close_time": 1767455999999,
          "quote_volume": 5920960.2776,
          "trades": 12036,
          "taker_buy_base": 24995.519,
          "taker_buy_quote": 3279604.16877
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 131.44,
          "high": 132.07,
          "low": 131.43,
          "close": 131.74,
          "volume": 25035.658,
          "close_time": 1767470399999,
          "quote_volume": 3299023.36935,
          "trades": 6368,
          "taker_buy_base": 11763.602,
          "taker_buy_quote": 1550309.30852
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 131.75,
          "high": 133.92,
          "low": 131.3,
          "close": 133.33,
          "volume": 47036.687,
          "close_time": 1767484799999,
          "quote_volume": 6249322.42455,
          "trades": 12200,
          "taker_buy_base": 26126.574,
          "taker_buy_quote": 3471123.01579
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 133.33,
          "high": 134.93,
          "low": 133.28,
          "close": 134.58,
          "volume": 66606.532,
          "close_time": 1767499199999,
          "quote_volume": 8935568.14345,
          "trades": 24215,
          "taker_buy_base": 37499.065,
          "taker_buy_quote": 5031674.00453
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 134.58,
          "high": 134.98,
          "low": 133.65,
          "close": 133.78,
          "volume": 48919.293,
          "close_time": 1767513599999,
          "quote_volume": 6565361.86056,
          "trades": 18875,
          "taker_buy_base": 22377.278,
          "taker_buy_quote": 3005168.96647
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 133.79,
          "high": 134.85,
          "low": 133.19,
          "close": 134.35,
          "volume": 65703.074,
          "close_time": 1767527999999,
          "quote_volume": 8818005.73138,
          "trades": 19260,
          "taker_buy_base": 36241.554,
          "taker_buy_quote": 4866990.65093
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 134.35,
          "high": 135.32,
          "low": 133.72,
          "close": 134.87,
          "volume": 59874.634,
          "close_time": 1767542399999,
          "quote_volume": 8057579.91465,
          "trades": 18979,
          "taker_buy_base": 28687.231,
          "taker_buy_quote": 3860994.9886
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 134.86,
          "high": 135.5,
          "low": 133.08,
          "close": 133.53,
          "volume": 69036.855,
          "close_time": 1767556799999,
          "quote_volume": 9265632.09993,
          "trades": 14576,
          "taker_buy_base": 30107.334,
          "taker_buy_quote": 4040486.30872
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 133.54,
          "high": 134.83,
          "low": 133.37,
          "close": 134.15,
          "volume": 44649.246,
          "close_time": 1767571199999,
          "quote_volume": 5985917.97974,
          "trades": 10358,
          "taker_buy_base": 26102.997,
          "taker_buy_quote": 3500421.88759
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 134.08,
          "high": 137.71,
          "low": 133.96,
          "close": 136.62,
          "volume": 130255.323,
          "close_time": 1767585599999,
          "quote_volume": 17737758.62365,
          "trades": 41432,
          "taker_buy_base": 67852.613,
          "taker_buy_quote": 9233820.92885
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 136.61,
          "high": 136.74,
          "low": 134.58,
          "close": 135.38,
          "volume": 64554.999,
          "close_time": 1767599999999,
          "quote_volume": 8746264.72433,
          "trades": 17810,
          "taker_buy_base": 30852.972,
          "taker_buy_quote": 4179900.57213
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 135.39,
          "high": 135.99,
          "low": 134.69,
          "close": 135.7,
          "volume": 57874.1,
          "close_time": 1767614399999,
          "quote_volume": 7837481.87406,
          "trades": 12186,
          "taker_buy_base": 32482.265,
          "taker_buy_quote": 4400086.28314
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 135.72,
          "high": 136.43,
          "low": 133.13,
          "close": 136.12,
          "volume": 169840.011,
          "close_time": 1767628799999,
          "quote_volume": 22846468.1078,
          "trades": 30105,
          "taker_buy_base": 79305.789,
          "taker_buy_quote": 10674679.813
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 136.12,
          "high": 138.84,
          "low": 134.31,
          "close": 138.22,
          "volume": 154876.663,
          "close_time": 1767643199999,
          "quote_volume": 21189812.01025,
          "trades": 29557,
          "taker_buy_base": 83617.986,
          "taker_buy_quote": 11444968.74625
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 138.23,
          "high": 139.87,
          "low": 137.75,
          "close": 137.92,
          "volume": 108347.723,
          "close_time": 1767657599999,
          "quote_volume": 15018035.42363,
          "trades": 19778,
          "taker_buy_base": 58778.888,
          "taker_buy_quote": 8149177.61338
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 137.93,
          "high": 138.65,
          "low": 136.92,
          "close": 138.39,
          "volume": 76455.616,
          "close_time": 1767671999999,
          "quote_volume": 10535353.65064,
          "trades": 21534,
          "taker_buy_base": 43058.567,
          "taker_buy_quote": 5933858.63906
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 138.4,
          "high": 140.05,
          "low": 137.32,
          "close": 137.58,
          "volume": 114661.145,
          "close_time": 1767686399999,
          "quote_volume": 15909855.89873,
          "trades": 21389,
          "taker_buy_base": 65785.09,
          "taker_buy_quote": 9132514.47497
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 137.58,
          "high": 139.69,
          "low": 137.38,
          "close": 139.48,
          "volume": 84350.872,
          "close_time": 1767700799999,
          "quote_volume": 11663969.66102,
          "trades": 14979,
          "taker_buy_base": 50042.679,
          "taker_buy_quote": 6921691.16195
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 139.48,
          "high": 143.47,
          "low": 138.71,
          "close": 141.58,
          "volume": 292535.877,
          "close_time": 1767715199999,
          "quote_volume": 41416402.26549,
          "trades": 75435,
          "taker_buy_base": 162981.873,
          "taker_buy_quote": 23078057.32244
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 141.57,
          "high": 141.95,
          "low": 136.15,
          "close": 137.5,
          "volume": 239044.611,
          "close_time": 1767729599999,
          "quote_volume": 33081334.75643,
          "trades": 69292,
          "taker_buy_base": 119507.604,
          "taker_buy_quote": 16545399.03521
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 137.5,
          "high": 141.94,
          "low": 137.46,
          "close": 141.04,
          "volume": 138301.378,
          "close_time": 1767743999999,
          "quote_volume": 19386406.77624,
          "trades": 37665,
          "taker_buy_base": 74726.747,
          "taker_buy_quote": 10470171.58594
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 141.06,
          "high": 141.35,
          "low": 138.45,
          "close": 139.51,
          "volume": 85879.792,
          "close_time": 1767758399999,
          "quote_volume": 12001488.64904,
          "trades": 26379,
          "taker_buy_base": 37487.829,
          "taker_buy_quote": 5236041.82157
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 139.52,
          "high": 139.65,
          "low": 138.1,
          "close": 139.3,
          "volume": 43082.686,
          "close_time": 1767772799999,
          "quote_volume": 5981383.63187,
          "trades": 10167,
          "taker_buy_base": 21696.258,
          "taker_buy_quote": 3012630.83335
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 139.31,
          "high": 139.71,
          "low": 136.5,
          "close": 137.84,
          "volume": 81173.466,
          "close_time": 1767787199999,
          "quote_volume": 11189449.47198,
          "trades": 19887,
          "taker_buy_base": 38668.513,
          "taker_buy_quote": 5328893.29594
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 137.86,
          "high": 138.43,
          "low": 135.13,
          "close": 135.62,
          "volume": 128786.609,
          "close_time": 1767801599999,
          "quote_volume": 17610489.69672,
          "trades": 23816,
          "taker_buy_base": 54871.577,
          "taker_buy_quote": 7502171.61178
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 135.62,
          "high": 136.59,
          "low": 134.26,
          "close": 135.65,
          "volume": 114266.67,
          "close_time": 1767815999999,
          "quote_volume": 15477553.79402,
          "trades": 19455,
          "taker_buy_base": 62383.262,
          "taker_buy_quote": 8451203.31975
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 135.65,
          "high": 136.96,
          "low": 134.89,
          "close": 136.29,
          "volume": 60387.266,
          "close_time": 1767830399999,
          "quote_volume": 8219108.74315,
          "trades": 12725,
          "taker_buy_base": 37800.505,
          "taker_buy_quote": 5146869.6267
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 136.3,
          "high": 138.2,
          "low": 135.91,
          "close": 136.61,
          "volume": 71575.304,
          "close_time": 1767844799999,
          "quote_volume": 9816283.7372,
          "trades": 25072,
          "taker_buy_base": 39629.391,
          "taker_buy_quote": 5436586.43766
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 136.62,
          "high": 138.21,
          "low": 133.65,
          "close": 135.73,
          "volume": 94564.421,
          "close_time": 1767859199999,
          "quote_volume": 12845495.71748,
          "trades": 24026,
          "taker_buy_base": 46862.674,
          "taker_buy_quote": 6369398.77781
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 135.74,
          "high": 136.07,
          "low": 133.79,
          "close": 134.62,
          "volume": 79153.126,
          "close_time": 1767873599999,
          "quote_volume": 10674547.60463,
          "trades": 15288,
          "taker_buy_base": 38108.652,
          "taker_buy_quote": 5143527.59341
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 134.64,
          "high": 136.44,
          "low": 132.59,
          "close": 136.33,
          "volume": 177032.571,
          "close_time": 1767887999999,
          "quote_volume": 23770478.71228,
          "trades": 26891,
          "taker_buy_base": 87462.569,
          "taker_buy_quote": 11747048.67242
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 136.3,
          "high": 138.96,
          "low": 136.11,
          "close": 137.42,
          "volume": 147906.23,
          "close_time": 1767902399999,
          "quote_volume": 20346736.14002,
          "trades": 38593,
          "taker_buy_base": 69227.969,
          "taker_buy_quote": 9523046.95494
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 137.43,
          "high": 140.01,
          "low": 136.43,
          "close": 138.28,
          "volume": 321505.36,
          "close_time": 1767916799999,
          "quote_volume": 44728631.76596,
          "trades": 30708,
          "taker_buy_base": 111429.575,
          "taker_buy_quote": 15474360.1157
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 138.28,
          "high": 141.02,
          "low": 137.64,
          "close": 140.68,
          "volume": 113337.849,
          "close_time": 1767931199999,
          "quote_volume": 15784037.3885,
          "trades": 40201,
          "taker_buy_base": 61694.766,
          "taker_buy_quote": 8595663.32489
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 140.68,
          "high": 140.95,
          "low": 139.32,
          "close": 139.42,
          "volume": 60030.401,
          "close_time": 1767945599999,
          "quote_volume": 8403671.65358,
          "trades": 21483,
          "taker_buy_base": 29943.65,
          "taker_buy_quote": 4192140.19233
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 139.43,
          "high": 139.54,
          "low": 136.9,
          "close": 138.17,
          "volume": 118808.331,
          "close_time": 1767959999999,
          "quote_volume": 16441532.72568,
          "trades": 36431,
          "taker_buy_base": 50175.164,
          "taker_buy_quote": 6943288.49693
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 138.17,
          "high": 140.76,
          "low": 136.1,
          "close": 138.7,
          "volume": 209032.501,
          "close_time": 1767974399999,
          "quote_volume": 28930094.32506,
          "trades": 49376,
          "taker_buy_base": 108037.269,
          "taker_buy_quote": 14952394.87127
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 138.72,
          "high": 140.14,
          "low": 135.33,
          "close": 135.68,
          "volume": 325072.281,
          "close_time": 1767988799999,
          "quote_volume": 44461087.19335,
          "trades": 56869,
          "taker_buy_base": 243779.327,
          "taker_buy_quote": 33305493.52783
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 135.68,
          "high": 136.31,
          "low": 134.83,
          "close": 135.82,
          "volume": 67238.589,
          "close_time": 1768003199999,
          "quote_volume": 9122198.44711,
          "trades": 18252,
          "taker_buy_base": 36098.962,
          "taker_buy_quote": 4897079.40895
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 135.82,
          "high": 136.52,
          "low": 135.55,
          "close": 136.0,
          "volume": 43622.373,
          "close_time": 1768017599999,
          "quote_volume": 5933894.64973,
          "trades": 15806,
          "taker_buy_base": 21606.566,
          "taker_buy_quote": 2939467.49906
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 136.01,
          "high": 136.2,
          "low": 135.59,
          "close": 135.95,
          "volume": 28302.69,
          "close_time": 1768031999999,
          "quote_volume": 3845655.18386,
          "trades": 13438,
          "taker_buy_base": 14572.881,
          "taker_buy_quote": 1980281.33441
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 135.96,
          "high": 136.91,
          "low": 135.87,
          "close": 136.45,
          "volume": 31954.369,
          "close_time": 1768046399999,
          "quote_volume": 4357788.41823,
          "trades": 14765,
          "taker_buy_base": 18116.808,
          "taker_buy_quote": 2470492.73444
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 136.45,
          "high": 136.9,
          "low": 135.88,
          "close": 136.29,
          "volume": 31619.269,
          "close_time": 1768060799999,
          "quote_volume": 4310121.91432,
          "trades": 13165,
          "taker_buy_base": 17180.588,
          "taker_buy_quote": 2341631.24509
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 136.29,
          "high": 136.55,
          "low": 135.76,
          "close": 136.08,
          "volume": 20710.345,
          "close_time": 1768075199999,
          "quote_volume": 2819313.84077,
          "trades": 9326,
          "taker_buy_base": 9619.201,
          "taker_buy_quote": 1309602.59627
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 136.09,
          "high": 136.14,
          "low": 135.23,
          "close": 135.71,
          "volume": 28131.955,
          "close_time": 1768089599999,
          "quote_volume": 3816399.51672,
          "trades": 11693,
          "taker_buy_base": 10927.119,
          "taker_buy_quote": 1482608.35257
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 135.71,
          "high": 136.34,
          "low": 135.62,
          "close": 136.12,
          "volume": 31189.958,
          "close_time": 1768103999999,
          "quote_volume": 4242214.89979,
          "trades": 14828,
          "taker_buy_base": 16460.121,
          "taker_buy_quote": 2238620.22041
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 136.13,
          "high": 136.27,
          "low": 135.75,
          "close": 136.04,
          "volume": 19866.271,
          "close_time": 1768118399999,
          "quote_volume": 2702844.15159,
          "trades": 9763,
          "taker_buy_base": 10321.073,
          "taker_buy_quote": 1404218.30638
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 136.05,
          "high": 136.75,
          "low": 135.95,
          "close": 136.41,
          "volume": 20922.905,
          "close_time": 1768132799999,
          "quote_volume": 2853724.97712,
          "trades": 10424,
          "taker_buy_base": 12058.548,
          "taker_buy_quote": 1644547.19301
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 136.42,
          "high": 139.4,
          "low": 136.37,
          "close": 138.27,
          "volume": 68386.273,
          "close_time": 1768147199999,
          "quote_volume": 9435019.01831,
          "trades": 31234,
          "taker_buy_base": 34298.099,
          "taker_buy_quote": 4730536.14239
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 138.27,
          "high": 141.44,
          "low": 138.27,
          "close": 139.27,
          "volume": 138369.148,
          "close_time": 1768161599999,
          "quote_volume": 19360900.22643,
          "trades": 47805,
          "taker_buy_base": 77461.007,
          "taker_buy_quote": 10840366.38634
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 139.26,
          "high": 139.61,
          "low": 137.36,
          "close": 139.54,
          "volume": 85803.931,
          "close_time": 1768175999999,
          "quote_volume": 11881726.39283,
          "trades": 32253,
          "taker_buy_base": 42303.613,
          "taker_buy_quote": 5857760.6744
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 139.53,
          "high": 144.22,
          "low": 138.74,
          "close": 142.37,
          "volume": 172192.102,
          "close_time": 1768190399999,
          "quote_volume": 24351677.94171,
          "trades": 65617,
          "taker_buy_base": 99534.215,
          "taker_buy_quote": 14069452.64122
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 142.37,
          "high": 143.17,
          "low": 141.22,
          "close": 141.25,
          "volume": 71542.241,
          "close_time": 1768204799999,
          "quote_volume": 10181352.72321,
          "trades": 26194,
          "taker_buy_base": 31592.03,
          "taker_buy_quote": 4495484.00348
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 141.25,
          "high": 141.89,
          "low": 138.91,
          "close": 139.88,
          "volume": 120605.805,
          "close_time": 1768219199999,
          "quote_volume": 16875947.13261,
          "trades": 38201,
          "taker_buy_base": 58256.398,
          "taker_buy_quote": 8155031.09976
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 139.87,
          "high": 142.61,
          "low": 138.56,
          "close": 142.48,
          "volume": 151443.006,
          "close_time": 1768233599999,
          "quote_volume": 21273020.76953,
          "trades": 38696,
          "taker_buy_base": 80176.574,
          "taker_buy_quote": 11269389.08728
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 142.46,
          "high": 144.18,
          "low": 140.49,
          "close": 140.9,
          "volume": 188632.242,
          "close_time": 1768247999999,
          "quote_volume": 26831076.54162,
          "trades": 31633,
          "taker_buy_base": 92375.563,
          "taker_buy_quote": 13149868.35663
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 140.9,
          "high": 141.75,
          "low": 138.25,
          "close": 139.08,
          "volume": 90094.143,
          "close_time": 1768262399999,
          "quote_volume": 12568015.08538,
          "trades": 19528,
          "taker_buy_base": 42072.565,
          "taker_buy_quote": 5873327.11256
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 139.08,
          "high": 139.44,
          "low": 137.72,
          "close": 138.61,
          "volume": 76960.33,
          "close_time": 1768276799999,
          "quote_volume": 10671323.28675,
          "trades": 26441,
          "taker_buy_base": 32134.855,
          "taker_buy_quote": 4457747.59132
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 138.6,
          "high": 140.62,
          "low": 138.27,
          "close": 139.84,
          "volume": 61069.485,
          "close_time": 1768291199999,
          "quote_volume": 8533127.32486,
          "trades": 20231,
          "taker_buy_base": 34526.368,
          "taker_buy_quote": 4825636.90312
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 139.83,
          "high": 143.0,
          "low": 139.83,
          "close": 141.71,
          "volume": 105911.89,
          "close_time": 1768305599999,
          "quote_volume": 15012839.17183,
          "trades": 35104,
          "taker_buy_base": 56536.19,
          "taker_buy_quote": 8012293.78783
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 141.71,
          "high": 143.72,
          "low": 141.1,
          "close": 143.44,
          "volume": 228652.377,
          "close_time": 1768319999999,
          "quote_volume": 32574410.87544,
          "trades": 68147,
          "taker_buy_base": 98685.343,
          "taker_buy_quote": 14059012.00304
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 143.44,
          "high": 144.5,
          "low": 142.44,
          "close": 144.21,
          "volume": 151116.305,
          "close_time": 1768334399999,
          "quote_volume": 21673097.1262,
          "trades": 49351,
          "taker_buy_base": 82192.188,
          "taker_buy_quote": 11790490.84226
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 144.22,
          "high": 148.77,
          "low": 143.02,
          "close": 145.45,
          "volume": 301141.812,
          "close_time": 1768348799999,
          "quote_volume": 43960940.94888,
          "trades": 90729,
          "taker_buy_base": 147842.374,
          "taker_buy_quote": 21572238.32222
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 145.46,
          "high": 146.56,
          "low": 144.29,
          "close": 146.24,
          "volume": 126403.49,
          "close_time": 1768363199999,
          "quote_volume": 18396597.92878,
          "trades": 46104,
          "taker_buy_base": 73963.737,
          "taker_buy_quote": 10768430.11821
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 146.23,
          "high": 146.39,
          "low": 143.9,
          "close": 144.84,
          "volume": 91061.194,
          "close_time": 1768377599999,
          "quote_volume": 13177986.20893,
          "trades": 15732,
          "taker_buy_base": 34139.294,
          "taker_buy_quote": 4940901.14237
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 144.84,
          "high": 145.73,
          "low": 143.5,
          "close": 143.73,
          "volume": 73684.88,
          "close_time": 1768391999999,
          "quote_volume": 10660746.01508,
          "trades": 16002,
          "taker_buy_base": 32888.188,
          "taker_buy_quote": 4760549.63945
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 143.69,
          "high": 147.56,
          "low": 143.34,
          "close": 147.08,
          "volume": 176039.28,
          "close_time": 1768406399999,
          "quote_volume": 25679183.60963,
          "trades": 33136,
          "taker_buy_base": 93086.55,
          "taker_buy_quote": 13593229.21927
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 147.08,
          "high": 148.45,
          "low": 145.37,
          "close": 146.81,
          "volume": 177579.952,
          "close_time": 1768420799999,
          "quote_volume": 26108717.67672,
          "trades": 32804,
          "taker_buy_base": 92305.12,
          "taker_buy_quote": 13575718.78232
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 146.8,
          "high": 147.78,
          "low": 145.86,
          "close": 146.72,
          "volume": 94063.109,
          "close_time": 1768435199999,
          "quote_volume": 13824706.33479,
          "trades": 22485,
          "taker_buy_base": 52749.428,
          "taker_buy_quote": 7755932.49821
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 146.73,
          "high": 146.75,
          "low": 143.19,
          "close": 143.48,
          "volume": 101491.173,
          "close_time": 1768449599999,
          "quote_volume": 14727674.40558,
          "trades": 21708,
          "taker_buy_base": 37422.359,
          "taker_buy_quote": 5437912.71985
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 143.46,
          "high": 145.29,
          "low": 143.3,
          "close": 145.01,
          "volume": 51496.418,
          "close_time": 1768463999999,
          "quote_volume": 7439631.15572,
          "trades": 16148,
          "taker_buy_base": 28736.105,
          "taker_buy_quote": 4151923.45477
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 145.02,
          "high": 146.03,
          "low": 144.03,
          "close": 144.84,
          "volume": 51053.939,
          "close_time": 1768478399999,
          "quote_volume": 7412844.41194,
          "trades": 17814,
          "taker_buy_base": 27968.273,
          "taker_buy_quote": 4061404.41588
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 144.84,
          "high": 145.66,
          "low": 141.78,
          "close": 143.49,
          "volume": 137145.869,
          "close_time": 1768492799999,
          "quote_volume": 19680457.65738,
          "trades": 30189,
          "taker_buy_base": 64221.62,
          "taker_buy_quote": 9214236.04359
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 143.46,
          "high": 144.2,
          "low": 140.94,
          "close": 141.51,
          "volume": 81126.555,
          "close_time": 1768507199999,
          "quote_volume": 11566450.97328,
          "trades": 23562,
          "taker_buy_base": 33658.978,
          "taker_buy_quote": 4800881.73516
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 141.51,
          "high": 142.67,
          "low": 141.0,
          "close": 142.39,
          "volume": 37981.655,
          "close_time": 1768521599999,
          "quote_volume": 5388421.69536,
          "trades": 11512,
          "taker_buy_base": 20417.288,
          "taker_buy_quote": 2897680.22811
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 142.41,
          "high": 142.81,
          "low": 141.69,
          "close": 141.95,
          "volume": 26751.801,
          "close_time": 1768535999999,
          "quote_volume": 3804006.2426,
          "trades": 8878,
          "taker_buy_base": 10010.917,
          "taker_buy_quote": 1423674.17812
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 141.94,
          "high": 143.6,
          "low": 141.31,
          "close": 142.91,
          "volume": 58535.647,
          "close_time": 1768550399999,
          "quote_volume": 8338860.94286,
          "trades": 13551,
          "taker_buy_base": 27211.045,
          "taker_buy_quote": 3882905.35979
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 142.92,
          "high": 143.52,
          "low": 142.69,
          "close": 143.11,
          "volume": 34862.543,
          "close_time": 1768564799999,
          "quote_volume": 4988597.57111,
          "trades": 9167,
          "taker_buy_base": 14471.281,
          "taker_buy_quote": 2070860.33873
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 143.11,
          "high": 143.83,
          "low": 140.22,
          "close": 140.76,
          "volume": 80296.915,
          "close_time": 1768579199999,
          "quote_volume": 11420119.45295,
          "trades": 19889,
          "taker_buy_base": 32798.44,
          "taker_buy_quote": 4671103.39967
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 140.75,
          "high": 144.48,
          "low": 140.63,
          "close": 144.13,
          "volume": 82752.797,
          "close_time": 1768593599999,
          "quote_volume": 11817096.22032,
          "trades": 21071,
          "taker_buy_base": 45757.952,
          "taker_buy_quote": 6529355.71948
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 144.13,
          "high": 145.53,
          "low": 143.45,
          "close": 144.86,
          "volume": 61150.259,
          "close_time": 1768607999999,
          "quote_volume": 8851500.11789,
          "trades": 18612,
          "taker_buy_base": 30496.967,
          "taker_buy_quote": 4414942.1198
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 144.86,
          "high": 144.95,
          "low": 144.13,
          "close": 144.34,
          "volume": 23750.06,
          "close_time": 1768622399999,
          "quote_volume": 3432019.70216,
          "trades": 8050,
          "taker_buy_base": 13345.688,
          "taker_buy_quote": 1928710.63008
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 144.33,
          "high": 144.47,
          "low": 143.61,
          "close": 143.62,
          "volume": 17479.67,
          "close_time": 1768636799999,
          "quote_volume": 2516028.73826,
          "trades": 7293,
          "taker_buy_base": 8824.093,
          "taker_buy_quote": 1269825.071
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 143.61,
          "high": 144.63,
          "low": 143.27,
          "close": 143.97,
          "volume": 24154.533,
          "close_time": 1768651199999,
          "quote_volume": 3478245.47225,
          "trades": 8802,
          "taker_buy_base": 10726.479,
          "taker_buy_quote": 1544921.72455
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 143.96,
          "high": 144.32,
          "low": 143.56,
          "close": 144.31,
          "volume": 22695.205,
          "close_time": 1768665599999,
          "quote_volume": 3265906.81316,
          "trades": 9732,
          "taker_buy_base": 13108.914,
          "taker_buy_quote": 1886656.47773
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 144.3,
          "high": 144.5,
          "low": 143.62,
          "close": 144.24,
          "volume": 28551.403,
          "close_time": 1768679999999,
          "quote_volume": 4113080.27623,
          "trades": 8614,
          "taker_buy_base": 13708.087,
          "taker_buy_quote": 1975121.28216
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 144.24,
          "high": 144.54,
          "low": 143.48,
          "close": 143.7,
          "volume": 17283.813,
          "close_time": 1768694399999,
          "quote_volume": 2488778.42753,
          "trades": 8317,
          "taker_buy_base": 7526.073,
          "taker_buy_quote": 1083745.83101
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 143.69,
          "high": 143.96,
          "low": 141.86,
          "close": 142.8,
          "volume": 53914.399,
          "close_time": 1768708799999,
          "quote_volume": 7691417.34804,
          "trades": 14763,
          "taker_buy_base": 19162.111,
          "taker_buy_quote": 2733655.84104
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 142.79,
          "high": 143.0,
          "low": 142.02,
          "close": 142.1,
          "volume": 19889.121,
          "close_time": 1768723199999,
          "quote_volume": 2835905.37229,
          "trades": 8328,
          "taker_buy_base": 8130.387,
          "taker_buy_quote": 1159532.7995
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 142.11,
          "high": 142.62,
          "low": 141.9,
          "close": 142.37,
          "volume": 23259.424,
          "close_time": 1768737599999,
          "quote_volume": 3309878.66996,
          "trades": 8313,
          "taker_buy_base": 9746.726,
          "taker_buy_quote": 1386801.26769
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 142.37,
          "high": 142.71,
          "low": 141.47,
          "close": 141.98,
          "volume": 28459.511,
          "close_time": 1768751999999,
          "quote_volume": 4045427.17596,
          "trades": 10237,
          "taker_buy_base": 12781.53,
          "taker_buy_quote": 1817250.44551
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 141.97,
          "high": 143.23,
          "low": 141.73,
          "close": 142.25,
          "volume": 46858.822,
          "close_time": 1768766399999,
          "quote_volume": 6676585.41912,
          "trades": 13030,
          "taker_buy_base": 28636.763,
          "taker_buy_quote": 4079758.71948
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 142.25,
          "high": 143.02,
          "low": 137.73,
          "close": 137.84,
          "volume": 112814.225,
          "close_time": 1768780799999,
          "quote_volume": 15822183.74706,
          "trades": 30352,
          "taker_buy_base": 45680.454,
          "taker_buy_quote": 6411958.68381
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 137.84,
          "high": 137.84,
          "low": 129.8,
          "close": 133.89,
          "volume": 468123.287,
          "close_time": 1768795199999,
          "quote_volume": 62669185.92101,
          "trades": 81377,
          "taker_buy_base": 244625.246,
          "taker_buy_quote": 32761693.6849
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 133.89,
          "high": 134.02,
          "low": 132.65,
          "close": 133.41,
          "volume": 91402.248,
          "close_time": 1768809599999,
          "quote_volume": 12191025.53695,
          "trades": 24923,
          "taker_buy_base": 45212.851,
          "taker_buy_quote": 6031177.7503
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 133.42,
          "high": 134.31,
          "low": 133.23,
          "close": 134.07,
          "volume": 75583.062,
          "close_time": 1768823999999,
          "quote_volume": 10111190.64158,
          "trades": 28747,
          "taker_buy_base": 38029.47,
          "taker_buy_quote": 5087784.68007
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 134.06,
          "high": 134.14,
          "low": 133.22,
          "close": 133.51,
          "volume": 77453.672,
          "close_time": 1768838399999,
          "quote_volume": 10353425.70167,
          "trades": 26599,
          "taker_buy_base": 41028.71,
          "taker_buy_quote": 5484357.54797
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 133.5,
          "high": 134.66,
          "low": 133.44,
          "close": 134.4,
          "volume": 49934.31,
          "close_time": 1768852799999,
          "quote_volume": 6697953.80573,
          "trades": 23947,
          "taker_buy_base": 26157.846,
          "taker_buy_quote": 3508285.62627
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 134.4,
          "high": 135.13,
          "low": 132.65,
          "close": 133.39,
          "volume": 64654.213,
          "close_time": 1768867199999,
          "quote_volume": 8651797.45408,
          "trades": 29535,
          "taker_buy_base": 28776.743,
          "taker_buy_quote": 3852906.24037
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 133.4,
          "high": 134.56,
          "low": 133.01,
          "close": 134.18,
          "volume": 56195.527,
          "close_time": 1768881599999,
          "quote_volume": 7517928.43842,
          "trades": 25979,
          "taker_buy_base": 31751.917,
          "taker_buy_quote": 4248787.37619
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 134.19,
          "high": 134.19,
          "low": 130.46,
          "close": 130.53,
          "volume": 138881.988,
          "close_time": 1768895999999,
          "quote_volume": 18346770.74717,
          "trades": 50269,
          "taker_buy_base": 57742.589,
          "taker_buy_quote": 7629567.51419
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 130.52,
          "high": 130.68,
          "low": 128.26,
          "close": 128.7,
          "volume": 175469.653,
          "close_time": 1768910399999,
          "quote_volume": 22671014.13342,
          "trades": 51002,
          "taker_buy_base": 75119.922,
          "taker_buy_quote": 9710801.37443
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 128.71,
          "high": 129.81,
          "low": 127.15,
          "close": 127.75,
          "volume": 148928.304,
          "close_time": 1768924799999,
          "quote_volume": 19123845.81082,
          "trades": 47227,
          "taker_buy_base": 67739.898,
          "taker_buy_quote": 8703364.08512
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 127.76,
          "high": 128.49,
          "low": 126.0,
          "close": 127.12,
          "volume": 148624.259,
          "close_time": 1768939199999,
          "quote_volume": 18888118.24671,
          "trades": 47989,
          "taker_buy_base": 77729.935,
          "taker_buy_quote": 9880648.5933
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 127.11,
          "high": 127.95,
          "low": 124.5,
          "close": 125.67,
          "volume": 147920.702,
          "close_time": 1768953599999,
          "quote_volume": 18666431.52467,
          "trades": 47817,
          "taker_buy_base": 75073.861,
          "taker_buy_quote": 9475118.94891
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 125.67,
          "high": 127.74,
          "low": 125.63,
          "close": 127.49,
          "volume": 138560.913,
          "close_time": 1768967999999,
          "quote_volume": 17612945.2768,
          "trades": 27398,
          "taker_buy_base": 33320.778,
          "taker_buy_quote": 4235650.41213
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 127.48,
          "high": 128.64,
          "low": 127.32,
          "close": 127.5,
          "volume": 67255.303,
          "close_time": 1768982399999,
          "quote_volume": 8611702.83243,
          "trades": 28783,
          "taker_buy_base": 40568.52,
          "taker_buy_quote": 5193136.95796
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 127.49,
          "high": 128.09,
          "low": 126.7,
          "close": 126.84,
          "volume": 66521.121,
          "close_time": 1768996799999,
          "quote_volume": 8470956.4901,
          "trades": 28555,
          "taker_buy_base": 37917.194,
          "taker_buy_quote": 4828960.22406
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 126.83,
          "high": 131.08,
          "low": 126.06,
          "close": 130.36,
          "volume": 251501.19,
          "close_time": 1769011199999,
          "quote_volume": 32376703.02,
          "trades": 60407,
          "taker_buy_base": 128802.082,
          "taker_buy_quote": 16586941.10154
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 130.35,
          "high": 131.6,
          "low": 125.19,
          "close": 131.42,
          "volume": 325427.085,
          "close_time": 1769025599999,
          "quote_volume": 41729868.23799,
          "trades": 84450,
          "taker_buy_base": 175665.687,
          "taker_buy_quote": 22540760.14337
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 131.42,
          "high": 132.09,
          "low": 129.08,
          "close": 129.45,
          "volume": 148659.508,
          "close_time": 1769039999999,
          "quote_volume": 19455280.75288,
          "trades": 44558,
          "taker_buy_base": 71589.889,
          "taker_buy_quote": 9373692.06539
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 129.45,
          "high": 130.54,
          "low": 129.45,
          "close": 129.75,
          "volume": 32850.985,
          "close_time": 1769054399999,
          "quote_volume": 4270628.99071,
          "trades": 28182,
          "taker_buy_base": 18760.621,
          "taker_buy_quote": 2438915.80437
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 129.75,
          "high": 130.36,
          "low": 129.63,
          "close": 129.69,
          "volume": 25368.271,
          "close_time": 1769068799999,
          "quote_volume": 3298354.88375,
          "trades": 21319,
          "taker_buy_base": 13197.581,
          "taker_buy_quote": 1716098.72979
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 129.7,
          "high": 130.26,
          "low": 129.25,
          "close": 130.01,
          "volume": 42506.675,
          "close_time": 1769083199999,
          "quote_volume": 5521616.50888,
          "trades": 22156,
          "taker_buy_base": 18881.793,
          "taker_buy_quote": 2452535.61527
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 130.02,
          "high": 130.87,
          "low": 126.66,
          "close": 127.32,
          "volume": 188773.01,
          "close_time": 1769097599999,
          "quote_volume": 24346960.66861,
          "trades": 41453,
          "taker_buy_base": 93808.669,
          "taker_buy_quote": 12108208.60375
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 127.32,
          "high": 129.29,
          "low": 126.83,
          "close": 129.19,
          "volume": 87515.65,
          "close_time": 1769111999999,
          "quote_volume": 11203318.44809,
          "trades": 26397,
          "taker_buy_base": 50932.17,
          "taker_buy_quote": 6519925.96674
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 129.18,
          "high": 129.67,
          "low": 127.92,
          "close": 128.38,
          "volume": 52492.499,
          "close_time": 1769126399999,
          "quote_volume": 6750406.67796,
          "trades": 15736,
          "taker_buy_base": 25853.201,
          "taker_buy_quote": 3323503.25349
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 128.38,
          "high": 128.9,
          "low": 127.99,
          "close": 128.64,
          "volume": 24153.294,
          "close_time": 1769140799999,
          "quote_volume": 3102514.57547,
          "trades": 9050,
          "taker_buy_base": 13873.831,
          "taker_buy_quote": 1782453.86701
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 128.64,
          "high": 129.17,
          "low": 127.12,
          "close": 127.8,
          "volume": 64565.496,
          "close_time": 1769155199999,
          "quote_volume": 8281599.07853,
          "trades": 16107,
          "taker_buy_base": 24719.262,
          "taker_buy_quote": 3171041.75816
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 127.8,
          "high": 127.86,
          "low": 126.81,
          "close": 127.41,
          "volume": 40561.54,
          "close_time": 1769169599999,
          "quote_volume": 5159469.78596,
          "trades": 14089,
          "taker_buy_base": 19136.553,
          "taker_buy_quote": 2434324.3023
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 127.4,
          "high": 127.99,
          "low": 125.16,
          "close": 127.79,
          "volume": 98646.677,
          "close_time": 1769183999999,
          "quote_volume": 12476833.29993,
          "trades": 26880,
          "taker_buy_base": 51506.156,
          "taker_buy_quote": 6518419.49209
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 127.8,
          "high": 130.09,
          "low": 127.34,
          "close": 127.95,
          "volume": 328750.847,
          "close_time": 1769198399999,
          "quote_volume": 42304721.64236,
          "trades": 50926,
          "taker_buy_base": 99911.855,
          "taker_buy_quote": 12857518.06781
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 127.96,
          "high": 128.14,
          "low": 126.42,
          "close": 127.33,
          "volume": 61269.677,
          "close_time": 1769212799999,
          "quote_volume": 7794887.77498,
          "trades": 16932,
          "taker_buy_base": 32453.098,
          "taker_buy_quote": 4129824.29349
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 127.33,
          "high": 127.97,
          "low": 127.17,
          "close": 127.76,
          "volume": 17444.942,
          "close_time": 1769227199999,
          "quote_volume": 2225019.02146,
          "trades": 7518,
          "taker_buy_base": 11003.481,
          "taker_buy_quote": 1403092.51097
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 127.76,
          "high": 127.97,
          "low": 126.79,
          "close": 126.94,
          "volume": 187280.778,
          "close_time": 1769241599999,
          "quote_volume": 23788942.94679,
          "trades": 11724,
          "taker_buy_base": 143108.925,
          "taker_buy_quote": 18174867.4184
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 126.94,
          "high": 127.22,
          "low": 126.78,
          "close": 127.01,
          "volume": 33593.49,
          "close_time": 1769255999999,
          "quote_volume": 4266394.06545,
          "trades": 6927,
          "taker_buy_base": 15872.949,
          "taker_buy_quote": 2015889.05202
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 127.01,
          "high": 127.24,
          "low": 126.65,
          "close": 126.69,
          "volume": 31888.786,
          "close_time": 1769270399999,
          "quote_volume": 4048738.93812,
          "trades": 8894,
          "taker_buy_base": 14163.396,
          "taker_buy_quote": 1798456.33917
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 126.69,
          "high": 127.35,
          "low": 126.49,
          "close": 127.14,
          "volume": 25915.392,
          "close_time": 1769284799999,
          "quote_volume": 3289766.71452,
          "trades": 8223,
          "taker_buy_base": 11237.203,
          "taker_buy_quote": 1426883.66369
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 127.14,
          "high": 127.6,
          "low": 126.94,
          "close": 127.05,
          "volume": 16663.581,
          "close_time": 1769299199999,
          "quote_volume": 2119598.08946,
          "trades": 6168,
          "taker_buy_base": 8371.004,
          "taker_buy_quote": 1064712.59248
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 127.04,
          "high": 127.3,
          "low": 126.19,
          "close": 126.48,
          "volume": 21940.039,
          "close_time": 1769313599999,
          "quote_volume": 2783578.00067,
          "trades": 7866,
          "taker_buy_base": 9865.729,
          "taker_buy_quote": 1251694.59513
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 126.48,
          "high": 126.84,
          "low": 126.2,
          "close": 126.31,
          "volume": 14257.22,
          "close_time": 1769327999999,
          "quote_volume": 1803571.42055,
          "trades": 7592,
          "taker_buy_base": 7226.227,
          "taker_buy_quote": 914323.22813
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 126.32,
          "high": 127.03,
          "low": 125.8,
          "close": 126.61,
          "volume": 33611.515,
          "close_time": 1769342399999,
          "quote_volume": 4249781.18213,
          "trades": 10628,
          "taker_buy_base": 15692.193,
          "taker_buy_quote": 1984761.44716
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 126.61,
          "high": 126.97,
          "low": 125.33,
          "close": 125.45,
          "volume": 34036.289,
          "close_time": 1769356799999,
          "quote_volume": 4292613.57589,
          "trades": 12708,
          "taker_buy_base": 17110.775,
          "taker_buy_quote": 2158751.86946
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 125.44,
          "high": 125.44,
          "low": 117.06,
          "close": 117.86,
          "volume": 431132.456,
          "close_time": 1769371199999,
          "quote_volume": 52124767.7174,
          "trades": 93768,
          "taker_buy_base": 199297.761,
          "taker_buy_quote": 24100546.58816
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 117.86,
          "high": 119.32,
          "low": 117.34,
          "close": 118.76,
          "volume": 283449.734,
          "close_time": 1769385599999,
          "quote_volume": 33488683.78333,
          "trades": 68025,
          "taker_buy_base": 148700.046,
          "taker_buy_quote": 17570281.36961
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 118.75,
          "high": 122.66,
          "low": 118.44,
          "close": 121.42,
          "volume": 92860.658,
          "close_time": 1769399999999,
          "quote_volume": 11230886.78616,
          "trades": 30049,
          "taker_buy_base": 47761.703,
          "taker_buy_quote": 5770539.65853
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 121.43,
          "high": 123.45,
          "low": 121.43,
          "close": 122.79,
          "volume": 49687.619,
          "close_time": 1769414399999,
          "quote_volume": 6087674.14451,
          "trades": 16956,
          "taker_buy_base": 23909.847,
          "taker_buy_quote": 2930329.29224
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 122.8,
          "high": 123.48,
          "low": 121.68,
          "close": 122.42,
          "volume": 76133.138,
          "close_time": 1769428799999,
          "quote_volume": 9327020.75289,
          "trades": 19163,
          "taker_buy_base": 27033.88,
          "taker_buy_quote": 3313048.04921
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 122.42,
          "high": 125.12,
          "low": 122.28,
          "close": 123.44,
          "volume": 141437.437,
          "close_time": 1769443199999,
          "quote_volume": 17449067.75273,
          "trades": 35723,
          "taker_buy_base": 71381.961,
          "taker_buy_quote": 8813112.3501
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 123.44,
          "high": 125.5,
          "low": 122.96,
          "close": 124.22,
          "volume": 123350.958,
          "close_time": 1769457599999,
          "quote_volume": 15326054.21049,
          "trades": 32730,
          "taker_buy_base": 61773.601,
          "taker_buy_quote": 7678884.60014
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 124.23,
          "high": 124.79,
          "low": 123.34,
          "close": 124.13,
          "volume": 71699.05,
          "close_time": 1769471999999,
          "quote_volume": 8900152.93944,
          "trades": 18549,
          "taker_buy_base": 38993.256,
          "taker_buy_quote": 4840549.14228
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 124.15,
          "high": 125.05,
          "low": 123.66,
          "close": 124.39,
          "volume": 52415.699,
          "close_time": 1769486399999,
          "quote_volume": 6514304.14326,
          "trades": 12661,
          "taker_buy_base": 22832.568,
          "taker_buy_quote": 2839004.0827
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 124.39,
          "high": 125.02,
          "low": 123.88,
          "close": 124.4,
          "volume": 30939.777,
          "close_time": 1769500799999,
          "quote_volume": 3846111.08371,
          "trades": 7979,
          "taker_buy_base": 13806.331,
          "taker_buy_quote": 1716589.73848
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 124.41,
          "high": 124.67,
          "low": 123.45,
          "close": 123.99,
          "volume": 30894.096,
          "close_time": 1769515199999,
          "quote_volume": 3827454.46295,
          "trades": 8966,
          "taker_buy_base": 16136.081,
          "taker_buy_quote": 1999094.65848
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 123.99,
          "high": 124.92,
          "low": 123.01,
          "close": 124.89,
          "volume": 70827.513,
          "close_time": 1769529599999,
          "quote_volume": 8771913.66995,
          "trades": 17159,
          "taker_buy_base": 37373.176,
          "taker_buy_quote": 4629584.78689
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 124.88,
          "high": 126.69,
          "low": 123.44,
          "close": 125.72,
          "volume": 193057.884,
          "close_time": 1769543999999,
          "quote_volume": 24172015.87328,
          "trades": 38345,
          "taker_buy_base": 96131.463,
          "taker_buy_quote": 12032905.91602
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 125.72,
          "high": 127.73,
          "low": 125.62,
          "close": 127.05,
          "volume": 113701.624,
          "close_time": 1769558399999,
          "quote_volume": 14437844.70936,
          "trades": 22527,
          "taker_buy_base": 55015.227,
          "taker_buy_quote": 6985413.018
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 127.06,
          "high": 127.38,
          "low": 126.52,
          "close": 126.81,
          "volume": 24661.668,
          "close_time": 1769572799999,
          "quote_volume": 3130217.47413,
          "trades": 8422,
          "taker_buy_base": 10488.528,
          "taker_buy_quote": 1331515.25699
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 126.82,
          "high": 127.42,
          "low": 126.32,
          "close": 126.95,
          "volume": 31382.04,
          "close_time": 1769587199999,
          "quote_volume": 3981279.27406,
          "trades": 9026,
          "taker_buy_base": 16596.051,
          "taker_buy_quote": 2106571.49125
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 126.96,
          "high": 128.22,
          "low": 125.84,
          "close": 128.03,
          "volume": 51309.577,
          "close_time": 1769601599999,
          "quote_volume": 6527496.70306,
          "trades": 14553,
          "taker_buy_base": 28640.481,
          "taker_buy_quote": 3645147.34524
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 128.02,
          "high": 128.1,
          "low": 125.36,
          "close": 125.93,
          "volume": 87805.36,
          "close_time": 1769615999999,
          "quote_volume": 11136424.64196,
          "trades": 24405,
          "taker_buy_base": 41073.903,
          "taker_buy_quote": 5210948.9827
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 125.95,
          "high": 126.91,
          "low": 125.16,
          "close": 125.87,
          "volume": 91106.269,
          "close_time": 1769630399999,
          "quote_volume": 11470751.81283,
          "trades": 24291,
          "taker_buy_base": 48200.565,
          "taker_buy_quote": 6066508.10513
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 125.86,
          "high": 126.53,
          "low": 124.61,
          "close": 125.2,
          "volume": 72849.766,
          "close_time": 1769644799999,
          "quote_volume": 9133239.39448,
          "trades": 19323,
          "taker_buy_base": 36451.515,
          "taker_buy_quote": 4570770.89276
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 125.21,
          "high": 125.36,
          "low": 122.53,
          "close": 122.92,
          "volume": 68548.134,
          "close_time": 1769659199999,
          "quote_volume": 8481948.75748,
          "trades": 18885,
          "taker_buy_base": 32626.05,
          "taker_buy_quote": 4036681.33317
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 122.92,
          "high": 123.85,
          "low": 122.35,
          "close": 123.64,
          "volume": 32137.823,
          "close_time": 1769673599999,
          "quote_volume": 3962440.35129,
          "trades": 7490,
          "taker_buy_base": 18021.091,
          "taker_buy_quote": 2222848.17517
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 123.65,
          "high": 123.78,
          "low": 122.53,
          "close": 122.61,
          "volume": 39760.379,
          "close_time": 1769687999999,
          "quote_volume": 4890698.08476,
          "trades": 11269,
          "taker_buy_base": 18230.688,
          "taker_buy_quote": 2242926.78495
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 122.62,
          "high": 123.03,
          "low": 115.98,
          "close": 117.53,
          "volume": 257920.969,
          "close_time": 1769702399999,
          "quote_volume": 30714063.14853,
          "trades": 54660,
          "taker_buy_base": 114471.321,
          "taker_buy_quote": 13620546.85769
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 117.53,
          "high": 119.84,
          "low": 115.24,
          "close": 116.66,
          "volume": 360433.917,
          "close_time": 1769716799999,
          "quote_volume": 42220474.92967,
          "trades": 50833,
          "taker_buy_base": 180213.151,
          "taker_buy_quote": 21113295.30275
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 116.67,
          "high": 117.76,
          "low": 116.39,
          "close": 117.66,
          "volume": 81997.942,
          "close_time": 1769731199999,
          "quote_volume": 9596246.76171,
          "trades": 15702,
          "taker_buy_base": 42871.958,
          "taker_buy_quote": 5018251.45712
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 117.66,
          "high": 117.98,
          "low": 111.92,
          "close": 114.28,
          "volume": 362257.462,
          "close_time": 1769745599999,
          "quote_volume": 41431377.28084,
          "trades": 56526,
          "taker_buy_base": 168364.656,
          "taker_buy_quote": 19249207.32086
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 114.28,
          "high": 115.97,
          "low": 112.85,
          "close": 115.63,
          "volume": 123234.903,
          "close_time": 1769759999999,
          "quote_volume": 14139190.36304,
          "trades": 25622,
          "taker_buy_base": 56544.153,
          "taker_buy_quote": 6497448.28108
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 115.63,
          "high": 117.12,
          "low": 114.54,
          "close": 116.92,
          "volume": 97027.512,
          "close_time": 1769774399999,
          "quote_volume": 11209381.85133,
          "trades": 19283,
          "taker_buy_base": 50694.176,
          "taker_buy_quote": 5857939.03243
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 116.93,
          "high": 117.51,
          "low": 114.44,
          "close": 116.66,
          "volume": 166425.426,
          "close_time": 1769788799999,
          "quote_volume": 19324423.13481,
          "trades": 33628,
          "taker_buy_base": 86202.893,
          "taker_buy_quote": 10012314.85948
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 116.65,
          "high": 119.01,
          "low": 114.17,
          "close": 118.15,
          "volume": 268344.684,
          "close_time": 1769803199999,
          "quote_volume": 31498370.82707,
          "trades": 45490,
          "taker_buy_base": 134362.342,
          "taker_buy_quote": 15767011.76567
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 118.17,
          "high": 118.31,
          "low": 116.37,
          "close": 117.45,
          "volume": 224666.899,
          "close_time": 1769817599999,
          "quote_volume": 26408067.68449,
          "trades": 23508,
          "taker_buy_base": 83241.275,
          "taker_buy_quote": 9768332.92224
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 117.46,
          "high": 118.49,
          "low": 117.24,
          "close": 118.24,
          "volume": 70695.513,
          "close_time": 1769831999999,
          "quote_volume": 8332452.35923,
          "trades": 15377,
          "taker_buy_base": 41117.344,
          "taker_buy_quote": 4846182.21066
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 118.25,
          "high": 118.7,
          "low": 117.04,
          "close": 117.22,
          "volume": 73885.705,
          "close_time": 1769846399999,
          "quote_volume": 8725910.83785,
          "trades": 13276,
          "taker_buy_base": 34106.275,
          "taker_buy_quote": 4029876.38253
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 117.23,
          "high": 117.38,
          "low": 114.13,
          "close": 115.9,
          "volume": 199090.549,
          "close_time": 1769860799999,
          "quote_volume": 22995614.29016,
          "trades": 40714,
          "taker_buy_base": 83909.19,
          "taker_buy_quote": 9688079.06611
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 115.89,
          "high": 116.04,
          "low": 108.12,
          "close": 108.52,
          "volume": 418271.199,
          "close_time": 1769875199999,
          "quote_volume": 46325083.59054,
          "trades": 71540,
          "taker_buy_base": 212849.932,
          "taker_buy_quote": 23558281.47167
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 108.52,
          "high": 109.69,
          "low": 96.32,
          "close": 101.65,
          "volume": 1265200.523,
          "close_time": 1769889599999,
          "quote_volume": 130450773.30001,
          "trades": 189844,
          "taker_buy_base": 628679.753,
          "taker_buy_quote": 65029999.65131
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 101.65,
          "high": 106.46,
          "low": 100.3,
          "close": 105.49,
          "volume": 255940.867,
          "close_time": 1769903999999,
          "quote_volume": 26407475.31145,
          "trades": 72083,
          "taker_buy_base": 151151.846,
          "taker_buy_quote": 15602712.68443
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 105.49,
          "high": 106.34,
          "low": 104.15,
          "close": 104.89,
          "volume": 91524.554,
          "close_time": 1769918399999,
          "quote_volume": 9636946.74712,
          "trades": 28848,
          "taker_buy_base": 43576.01,
          "taker_buy_quote": 4589383.33342
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 104.89,
          "high": 105.94,
          "low": 103.88,
          "close": 105.11,
          "volume": 85062.859,
          "close_time": 1769932799999,
          "quote_volume": 8928135.09177,
          "trades": 24360,
          "taker_buy_base": 40445.173,
          "taker_buy_quote": 4247327.4153
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 105.11,
          "high": 105.97,
          "low": 103.54,
          "close": 105.0,
          "volume": 91551.798,
          "close_time": 1769947199999,
          "quote_volume": 9602766.7809,
          "trades": 29908,
          "taker_buy_base": 40119.804,
          "taker_buy_quote": 4211259.53143
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 104.99,
          "high": 106.61,
          "low": 100.16,
          "close": 101.62,
          "volume": 265552.429,
          "close_time": 1769961599999,
          "quote_volume": 27399264.38139,
          "trades": 88094,
          "taker_buy_base": 118218.919,
          "taker_buy_quote": 12211399.96287
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 101.62,
          "high": 104.19,
          "low": 100.88,
          "close": 101.87,
          "volume": 198105.022,
          "close_time": 1769975999999,
          "quote_volume": 20283320.13912,
          "trades": 67643,
          "taker_buy_base": 92855.74,
          "taker_buy_quote": 9510146.58149
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 101.87,
          "high": 102.77,
          "low": 97.95,
          "close": 100.7,
          "volume": 346181.027,
          "close_time": 1769990399999,
          "quote_volume": 34790776.80902,
          "trades": 51893,
          "taker_buy_base": 156997.536,
          "taker_buy_quote": 15787581.08038
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 100.72,
          "high": 103.07,
          "low": 95.85,
          "close": 99.97,
          "volume": 431901.007,
          "close_time": 1770004799999,
          "quote_volume": 43104790.32531,
          "trades": 122071,
          "taker_buy_base": 215561.289,
          "taker_buy_quote": 21534041.77661
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 99.99,
          "high": 102.36,
          "low": 97.0,
          "close": 101.34,
          "volume": 508169.118,
          "close_time": 1770019199999,
          "quote_volume": 50675545.14781,
          "trades": 127978,
          "taker_buy_base": 210180.346,
          "taker_buy_quote": 20979392.34251
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 101.34,
          "high": 103.37,
          "low": 101.31,
          "close": 102.7,
          "volume": 160119.832,
          "close_time": 1770033599999,
          "quote_volume": 16394848.35459,
          "trades": 49423,
          "taker_buy_base": 80772.664,
          "taker_buy_quote": 8269924.45375
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 102.71,
          "high": 106.07,
          "low": 102.33,
          "close": 104.67,
          "volume": 231198.794,
          "close_time": 1770047999999,
          "quote_volume": 24063213.90175,
          "trades": 41730,
          "taker_buy_base": 119073.159,
          "taker_buy_quote": 12393769.1455
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 104.66,
          "high": 105.72,
          "low": 103.45,
          "close": 103.83,
          "volume": 127858.029,
          "close_time": 1770062399999,
          "quote_volume": 13385144.71733,
          "trades": 21380,
          "taker_buy_base": 60964.627,
          "taker_buy_quote": 6384273.11592
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 103.82,
          "high": 105.14,
          "low": 103.27,
          "close": 104.48,
          "volume": 89788.965,
          "close_time": 1770076799999,
          "quote_volume": 9360593.31122,
          "trades": 18592,
          "taker_buy_base": 48338.882,
          "taker_buy_quote": 5039275.70729
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 104.47,
          "high": 104.6,
          "low": 102.13,
          "close": 104.1,
          "volume": 131349.858,
          "close_time": 1770091199999,
          "quote_volume": 13549758.20705,
          "trades": 32334,
          "taker_buy_base": 68422.468,
          "taker_buy_quote": 7057465.21958
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 104.09,
          "high": 105.04,
          "low": 102.89,
          "close": 104.63,
          "volume": 78938.065,
          "close_time": 1770105599999,
          "quote_volume": 8210359.28818,
          "trades": 24176,
          "taker_buy_base": 39526.716,
          "taker_buy_quote": 4114670.50451
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 104.63,
          "high": 104.97,
          "low": 102.45,
          "close": 102.94,
          "volume": 109797.664,
          "close_time": 1770119999999,
          "quote_volume": 11339839.24269,
          "trades": 34357,
          "taker_buy_base": 58624.357,
          "taker_buy_quote": 6052834.36071
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 102.95,
          "high": 103.57,
          "low": 100.34,
          "close": 102.51,
          "volume": 224962.466,
          "close_time": 1770134399999,
          "quote_volume": 22978553.69209,
          "trades": 64880,
          "taker_buy_base": 115939.659,
          "taker_buy_quote": 11843874.23964
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 102.5,
          "high": 102.51,
          "low": 96.57,
          "close": 98.94,
          "volume": 454692.16,
          "close_time": 1770148799999,
          "quote_volume": 45018267.44558,
          "trades": 135640,
          "taker_buy_base": 214166.338,
          "taker_buy_quote": 21194142.03217
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 98.93,
          "high": 102.01,
          "low": 97.11,
          "close": 97.77,
          "volume": 279285.195,
          "close_time": 1770163199999,
          "quote_volume": 27853856.63224,
          "trades": 86877,
          "taker_buy_base": 158690.583,
          "taker_buy_quote": 15848400.9668
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 97.77,
          "high": 99.55,
          "low": 97.05,
          "close": 99.02,
          "volume": 229510.643,
          "close_time": 1770177599999,
          "quote_volume": 22594759.04147,
          "trades": 47147,
          "taker_buy_base": 139794.863,
          "taker_buy_quote": 13747303.38227
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 99.03,
          "high": 99.25,
          "low": 96.38,
          "close": 97.82,
          "volume": 182713.054,
          "close_time": 1770191999999,
          "quote_volume": 17883377.77385,
          "trades": 50727,
          "taker_buy_base": 77417.381,
          "taker_buy_quote": 7570590.66275
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 97.82,
          "high": 97.86,
          "low": 94.5,
          "close": 96.0,
          "volume": 285809.013,
          "close_time": 1770206399999,
          "quote_volume": 27461397.5353,
          "trades": 64631,
          "taker_buy_base": 140544.403,
          "taker_buy_quote": 13505342.26513
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 96.01,
          "high": 96.62,
          "low": 91.2,
          "close": 92.67,
          "volume": 573419.498,
          "close_time": 1770220799999,
          "quote_volume": 53820141.90772,
          "trades": 135905,
          "taker_buy_base": 266191.028,
          "taker_buy_quote": 24963441.0102
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 92.68,
          "high": 94.56,
          "low": 89.84,
          "close": 94.2,
          "volume": 701714.909,
          "close_time": 1770235199999,
          "quote_volume": 64660007.07785,
          "trades": 169208,
          "taker_buy_base": 370656.333,
          "taker_buy_quote": 34172144.09769
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 94.21,
          "high": 94.33,
          "low": 89.13,
          "close": 91.95,
          "volume": 300259.658,
          "close_time": 1770249599999,
          "quote_volume": 27527841.1342,
          "trades": 104556,
          "taker_buy_base": 156860.845,
          "taker_buy_quote": 14386071.81649
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 91.94,
          "high": 92.72,
          "low": 90.08,
          "close": 91.01,
          "volume": 421935.338,
          "close_time": 1770263999999,
          "quote_volume": 38622414.0611,
          "trades": 78172,
          "taker_buy_base": 285461.709,
          "taker_buy_quote": 26133842.22598
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 91.01,
          "high": 91.93,
          "low": 89.57,
          "close": 90.36,
          "volume": 443680.667,
          "close_time": 1770278399999,
          "quote_volume": 40308036.17347,
          "trades": 105571,
          "taker_buy_base": 238940.237,
          "taker_buy_quote": 21728963.66778
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 90.37,
          "high": 93.27,
          "low": 88.55,
          "close": 89.84,
          "volume": 333487.749,
          "close_time": 1770292799999,
          "quote_volume": 30326401.74076,
          "trades": 86496,
          "taker_buy_base": 152458.198,
          "taker_buy_quote": 13854899.63674
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 89.85,
          "high": 91.3,
          "low": 83.3,
          "close": 84.48,
          "volume": 658765.546,
          "close_time": 1770307199999,
          "quote_volume": 57422605.98066,
          "trades": 112193,
          "taker_buy_base": 320231.321,
          "taker_buy_quote": 27905841.2948
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 84.49,
          "high": 86.08,
          "low": 81.08,
          "close": 81.52,
          "volume": 632018.743,
          "close_time": 1770321599999,
          "quote_volume": 52631978.23169,
          "trades": 72416,
          "taker_buy_base": 309879.378,
          "taker_buy_quote": 25810429.68505
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 81.53,
          "high": 82.14,
          "low": 77.47,
          "close": 78.22,
          "volume": 1041898.686,
          "close_time": 1770335999999,
          "quote_volume": 82572295.19946,
          "trades": 98623,
          "taker_buy_base": 530785.815,
          "taker_buy_quote": 42079283.3362
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 78.22,
          "high": 80.21,
          "low": 67.39,
          "close": 76.64,
          "volume": 1770563.882,
          "close_time": 1770350399999,
          "quote_volume": 131719615.35025,
          "trades": 314374,
          "taker_buy_base": 893691.696,
          "taker_buy_quote": 66406319.12146
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 76.63,
          "high": 81.57,
          "low": 76.15,
          "close": 79.5,
          "volume": 441127.277,
          "close_time": 1770364799999,
          "quote_volume": 34976309.746,
          "trades": 87250,
          "taker_buy_base": 190958.206,
          "taker_buy_quote": 15140828.06887
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 79.51,
          "high": 81.95,
          "low": 78.6,
          "close": 81.28,
          "volume": 356803.781,
          "close_time": 1770379199999,
          "quote_volume": 28627539.287,
          "trades": 75299,
          "taker_buy_base": 181447.574,
          "taker_buy_quote": 14570039.11882
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 81.28,
          "high": 85.15,
          "low": 80.77,
          "close": 84.44,
          "volume": 510761.119,
          "close_time": 1770393599999,
          "quote_volume": 42515053.57318,
          "trades": 141197,
          "taker_buy_base": 253639.824,
          "taker_buy_quote": 21139381.74253
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 84.44,
          "high": 88.69,
          "low": 83.6,
          "close": 87.01,
          "volume": 592022.868,
          "close_time": 1770407999999,
          "quote_volume": 51203370.47109,
          "trades": 128341,
          "taker_buy_base": 325260.031,
          "taker_buy_quote": 28156780.28157
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 87.03,
          "high": 89.78,
          "low": 86.55,
          "close": 87.41,
          "volume": 255693.046,
          "close_time": 1770422399999,
          "quote_volume": 22496803.87838,
          "trades": 38440,
          "taker_buy_base": 139486.342,
          "taker_buy_quote": 12279993.74522
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 87.41,
          "high": 88.35,
          "low": 85.82,
          "close": 88.06,
          "volume": 221430.796,
          "close_time": 1770436799999,
          "quote_volume": 19256302.85455,
          "trades": 29570,
          "taker_buy_base": 119800.05,
          "taker_buy_quote": 10424713.5093
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 88.05,
          "high": 89.01,
          "low": 84.15,
          "close": 85.25,
          "volume": 228943.643,
          "close_time": 1770451199999,
          "quote_volume": 19816753.90721,
          "trades": 41628,
          "taker_buy_base": 110807.162,
          "taker_buy_quote": 9593910.21695
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 85.27,
          "high": 85.71,
          "low": 84.47,
          "close": 84.86,
          "volume": 149182.801,
          "close_time": 1770465599999,
          "quote_volume": 12692356.56979,
          "trades": 21376,
          "taker_buy_base": 70817.489,
          "taker_buy_quote": 6025442.52476
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 84.85,
          "high": 87.14,
          "low": 84.8,
          "close": 86.5,
          "volume": 172367.036,
          "close_time": 1770479999999,
          "quote_volume": 14838659.95732,
          "trades": 29856,
          "taker_buy_base": 90867.102,
          "taker_buy_quote": 7822284.46945
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 86.51,
          "high": 89.14,
          "low": 86.12,
          "close": 88.26,
          "volume": 392174.558,
          "close_time": 1770494399999,
          "quote_volume": 34258519.27555,
          "trades": 54503,
          "taker_buy_base": 194199.356,
          "taker_buy_quote": 16966517.63115
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 88.25,
          "high": 89.16,
          "low": 86.83,
          "close": 87.56,
          "volume": 96703.939,
          "close_time": 1770508799999,
          "quote_volume": 8538424.80934,
          "trades": 16809,
          "taker_buy_base": 52736.735,
          "taker_buy_quote": 4657388.42515
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 87.56,
          "high": 88.16,
          "low": 86.67,
          "close": 86.76,
          "volume": 46318.614,
          "close_time": 1770523199999,
          "quote_volume": 4046401.97345,
          "trades": 9884,
          "taker_buy_base": 20783.774,
          "taker_buy_quote": 1816604.92345
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 86.76,
          "high": 87.5,
          "low": 86.58,
          "close": 87.37,
          "volume": 34782.296,
          "close_time": 1770537599999,
          "quote_volume": 3030044.54453,
          "trades": 8048,
          "taker_buy_base": 15970.59,
          "taker_buy_quote": 1391496.76242
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 87.37,
          "high": 88.92,
          "low": 86.39,
          "close": 88.2,
          "volume": 169158.772,
          "close_time": 1770551999999,
          "quote_volume": 14854165.07078,
          "trades": 25880,
          "taker_buy_base": 84337.228,
          "taker_buy_quote": 7416859.31885
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 88.21,
          "high": 88.84,
          "low": 87.31,
          "close": 87.74,
          "volume": 100439.42,
          "close_time": 1770566399999,
          "quote_volume": 8854860.82012,
          "trades": 18776,
          "taker_buy_base": 45949.795,
          "taker_buy_quote": 4051827.0761
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 87.74,
          "high": 88.56,
          "low": 85.74,
          "close": 88.36,
          "volume": 131533.565,
          "close_time": 1770580799999,
          "quote_volume": 11507879.84905,
          "trades": 21620,
          "taker_buy_base": 62857.456,
          "taker_buy_quote": 5500271.62329
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 88.35,
          "high": 89.01,
          "low": 86.02,
          "close": 86.95,
          "volume": 146018.014,
          "close_time": 1770595199999,
          "quote_volume": 12744347.25425,
          "trades": 31894,
          "taker_buy_base": 65885.582,
          "taker_buy_quote": 5751653.90893
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 86.94,
          "high": 87.94,
          "low": 85.72,
          "close": 87.67,
          "volume": 119007.582,
          "close_time": 1770609599999,
          "quote_volume": 10341267.38941,
          "trades": 19906,
          "taker_buy_base": 66648.006,
          "taker_buy_quote": 5791608.66756
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 87.61,
          "high": 87.66,
          "low": 85.14,
          "close": 85.44,
          "volume": 89760.263,
          "close_time": 1770623999999,
          "quote_volume": 7759778.34559,
          "trades": 16005,
          "taker_buy_base": 37699.841,
          "taker_buy_quote": 3262027.83933
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 85.44,
          "high": 85.57,
          "low": 82.82,
          "close": 83.43,
          "volume": 144934.972,
          "close_time": 1770638399999,
          "quote_volume": 12179051.94252,
          "trades": 28784,
          "taker_buy_base": 63306.651,
          "taker_buy_quote": 5321012.98492
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 83.42,
          "high": 85.76,
          "low": 83.37,
          "close": 85.24,
          "volume": 170209.978,
          "close_time": 1770652799999,
          "quote_volume": 14384176.3055,
          "trades": 25923,
          "taker_buy_base": 85534.834,
          "taker_buy_quote": 7228049.22849
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 85.23,
          "high": 88.65,
          "low": 84.78,
          "close": 87.94,
          "volume": 192751.196,
          "close_time": 1770667199999,
          "quote_volume": 16784315.2623,
          "trades": 32974,
          "taker_buy_base": 88880.509,
          "taker_buy_quote": 7738198.52944
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 87.93,
          "high": 88.29,
          "low": 86.51,
          "close": 86.73,
          "volume": 87990.102,
          "close_time": 1770681599999,
          "quote_volume": 7684566.34734,
          "trades": 21118,
          "taker_buy_base": 39911.978,
          "taker_buy_quote": 3485892.73029
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 86.74,
          "high": 87.46,
          "low": 85.25,
          "close": 85.81,
          "volume": 83022.652,
          "close_time": 1770695999999,
          "quote_volume": 7180139.86053,
          "trades": 16733,
          "taker_buy_base": 42846.66,
          "taker_buy_quote": 3711294.74321
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 85.81,
          "high": 86.62,
          "low": 84.26,
          "close": 84.56,
          "volume": 103519.962,
          "close_time": 1770710399999,
          "quote_volume": 8840501.2106,
          "trades": 19537,
          "taker_buy_base": 43452.829,
          "taker_buy_quote": 3709764.27721
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 84.57,
          "high": 85.03,
          "low": 83.7,
          "close": 83.78,
          "volume": 69439.646,
          "close_time": 1770724799999,
          "quote_volume": 5860614.21071,
          "trades": 17791,
          "taker_buy_base": 31304.535,
          "taker_buy_quote": 2643351.48615
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 83.79,
          "high": 85.2,
          "low": 83.16,
          "close": 84.25,
          "volume": 163225.295,
          "close_time": 1770739199999,
          "quote_volume": 13722366.29602,
          "trades": 26819,
          "taker_buy_base": 82973.541,
          "taker_buy_quote": 6977447.07799
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 84.26,
          "high": 85.11,
          "low": 82.42,
          "close": 83.05,
          "volume": 118608.033,
          "close_time": 1770753599999,
          "quote_volume": 9930109.74898,
          "trades": 18371,
          "taker_buy_base": 58432.345,
          "taker_buy_quote": 4896697.42084
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 83.04,
          "high": 83.18,
          "low": 81.87,
          "close": 82.96,
          "volume": 77609.585,
          "close_time": 1770767999999,
          "quote_volume": 6405935.24456,
          "trades": 11483,
          "taker_buy_base": 35920.648,
          "taker_buy_quote": 2965481.89483
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 82.97,
          "high": 84.35,
          "low": 82.55,
          "close": 83.29,
          "volume": 67338.403,
          "close_time": 1770782399999,
          "quote_volume": 5626340.48187,
          "trades": 15541,
          "taker_buy_base": 36947.659,
          "taker_buy_quote": 3088343.96228
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 83.29,
          "high": 83.49,
          "low": 80.23,
          "close": 80.97,
          "volume": 116037.405,
          "close_time": 1770796799999,
          "quote_volume": 9442667.59678,
          "trades": 23664,
          "taker_buy_base": 50702.927,
          "taker_buy_quote": 4128547.96867
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 80.96,
          "high": 81.43,
          "low": 80.35,
          "close": 81.22,
          "volume": 88759.727,
          "close_time": 1770811199999,
          "quote_volume": 7180118.63301,
          "trades": 16280,
          "taker_buy_base": 42026.748,
          "taker_buy_quote": 3400810.61687
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 81.21,
          "high": 83.14,
          "low": 78.55,
          "close": 79.68,
          "volume": 299393.169,
          "close_time": 1770825599999,
          "quote_volume": 24212872.11082,
          "trades": 43690,
          "taker_buy_base": 147526.474,
          "taker_buy_quote": 11933491.33513
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 79.68,
          "high": 80.9,
          "low": 78.0,
          "close": 79.68,
          "volume": 209669.802,
          "close_time": 1770839999999,
          "quote_volume": 16657655.93072,
          "trades": 23364,
          "taker_buy_base": 102630.874,
          "taker_buy_quote": 8155868.9717
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 79.68,
          "high": 81.06,
          "low": 78.71,
          "close": 79.25,
          "volume": 137461.081,
          "close_time": 1770854399999,
          "quote_volume": 10973486.78109,
          "trades": 14907,
          "taker_buy_base": 69342.974,
          "taker_buy_quote": 5545862.60042
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 79.26,
          "high": 80.74,
          "low": 79.23,
          "close": 80.58,
          "volume": 49471.542,
          "close_time": 1770868799999,
          "quote_volume": 3967377.11422,
          "trades": 11425,
          "taker_buy_base": 29378.028,
          "taker_buy_quote": 2356456.13042
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 80.58,
          "high": 80.94,
          "low": 79.41,
          "close": 80.73,
          "volume": 54375.05,
          "close_time": 1770883199999,
          "quote_volume": 4371475.99338,
          "trades": 12349,
          "taker_buy_base": 27219.315,
          "taker_buy_quote": 2189689.94467
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 80.73,
          "high": 82.21,
          "low": 80.28,
          "close": 81.84,
          "volume": 77197.562,
          "close_time": 1770897599999,
          "quote_volume": 6288762.66581,
          "trades": 15666,
          "taker_buy_base": 43094.866,
          "taker_buy_quote": 3510290.10961
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 81.83,
          "high": 82.1,
          "low": 80.07,
          "close": 80.1,
          "volume": 129976.725,
          "close_time": 1770911999999,
          "quote_volume": 10541982.0622,
          "trades": 23622,
          "taker_buy_base": 64170.303,
          "taker_buy_quote": 5205541.57187
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 80.11,
          "high": 80.2,
          "low": 76.98,
          "close": 77.57,
          "volume": 213237.577,
          "close_time": 1770926399999,
          "quote_volume": 16691253.7923,
          "trades": 33733,
          "taker_buy_base": 110980.672,
          "taker_buy_quote": 8686179.15031
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 77.58,
          "high": 78.45,
          "low": 76.54,
          "close": 78.34,
          "volume": 104653.781,
          "close_time": 1770940799999,
          "quote_volume": 8107248.00472,
          "trades": 21901,
          "taker_buy_base": 52447.044,
          "taker_buy_quote": 4063284.81182
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 78.34,
          "high": 79.41,
          "low": 77.48,
          "close": 78.99,
          "volume": 62729.133,
          "close_time": 1770955199999,
          "quote_volume": 4924868.04383,
          "trades": 16491,
          "taker_buy_base": 31457.565,
          "taker_buy_quote": 2471478.48444
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 78.99,
          "high": 79.21,
          "low": 77.81,
          "close": 78.93,
          "volume": 64750.825,
          "close_time": 1770969599999,
          "quote_volume": 5087696.62218,
          "trades": 16155,
          "taker_buy_base": 24935.7,
          "taker_buy_quote": 1958206.78054
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 78.93,
          "high": 80.57,
          "low": 78.79,
          "close": 80.26,
          "volume": 82271.711,
          "close_time": 1770983999999,
          "quote_volume": 6570369.73761,
          "trades": 21079,
          "taker_buy_base": 43793.278,
          "taker_buy_quote": 3498517.08783
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 80.26,
          "high": 84.33,
          "low": 79.68,
          "close": 83.15,
          "volume": 190995.795,
          "close_time": 1770998399999,
          "quote_volume": 15595034.14049,
          "trades": 56759,
          "taker_buy_base": 104105.94,
          "taker_buy_quote": 8497551.98133
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 83.16,
          "high": 85.59,
          "low": 82.89,
          "close": 84.61,
          "volume": 179970.88,
          "close_time": 1771012799999,
          "quote_volume": 15211156.51858,
          "trades": 41530,
          "taker_buy_base": 86861.322,
          "taker_buy_quote": 7338602.14566
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 84.61,
          "high": 85.15,
          "low": 84.07,
          "close": 84.29,
          "volume": 83436.917,
          "close_time": 1771027199999,
          "quote_volume": 7060542.80405,
          "trades": 13715,
          "taker_buy_base": 42815.307,
          "taker_buy_quote": 3624472.75923
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 84.3,
          "high": 85.27,
          "low": 84.18,
          "close": 85.03,
          "volume": 36749.103,
          "close_time": 1771041599999,
          "quote_volume": 3116741.23944,
          "trades": 8647,
          "taker_buy_base": 19931.989,
          "taker_buy_quote": 1690482.65126
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 85.02,
          "high": 85.26,
          "low": 84.31,
          "close": 85.15,
          "volume": 24955.371,
          "close_time": 1771055999999,
          "quote_volume": 2117740.14752,
          "trades": 5489,
          "taker_buy_base": 13969.777,
          "taker_buy_quote": 1185644.38614
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 85.16,
          "high": 87.29,
          "low": 85.13,
          "close": 87.25,
          "volume": 96101.734,
          "close_time": 1771070399999,
          "quote_volume": 8281132.80043,
          "trades": 17372,
          "taker_buy_base": 52479.662,
          "taker_buy_quote": 4524054.5246
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 87.26,
          "high": 87.67,
          "low": 85.98,
          "close": 87.42,
          "volume": 79549.12,
          "close_time": 1771084799999,
          "quote_volume": 6909849.61587,
          "trades": 17051,
          "taker_buy_base": 39412.869,
          "taker_buy_quote": 3425023.79589
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 87.42,
          "high": 88.43,
          "low": 86.99,
          "close": 88.17,
          "volume": 73158.163,
          "close_time": 1771099199999,
          "quote_volume": 6422796.56436,
          "trades": 16182,
          "taker_buy_base": 41714.444,
          "taker_buy_quote": 3663613.19904
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 88.17,
          "high": 88.87,
          "low": 87.27,
          "close": 88.03,
          "volume": 77590.922,
          "close_time": 1771113599999,
          "quote_volume": 6840528.57273,
          "trades": 14604,
          "taker_buy_base": 40665.771,
          "taker_buy_quote": 3588550.71948
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 88.04,
          "high": 88.76,
          "low": 87.29,
          "close": 88.58,
          "volume": 59979.27,
          "close_time": 1771127999999,
          "quote_volume": 5276244.6112,
          "trades": 13535,
          "taker_buy_base": 28866.505,
          "taker_buy_quote": 2541465.21846
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 88.58,
          "high": 90.93,
          "low": 88.34,
          "close": 90.71,
          "volume": 121729.446,
          "close_time": 1771142399999,
          "quote_volume": 10906910.90688,
          "trades": 23897,
          "taker_buy_base": 71264.913,
          "taker_buy_quote": 6383655.59668
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 90.72,
          "high": 91.22,
          "low": 88.96,
          "close": 89.13,
          "volume": 104755.854,
          "close_time": 1771156799999,
          "quote_volume": 9414623.16941,
          "trades": 19332,
          "taker_buy_base": 46107.271,
          "taker_buy_quote": 4146724.96951
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 89.14,
          "high": 89.6,
          "low": 86.61,
          "close": 87.37,
          "volume": 218135.662,
          "close_time": 1771171199999,
          "quote_volume": 19058476.23127,
          "trades": 27669,
          "taker_buy_base": 126960.978,
          "taker_buy_quote": 11080195.65932
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 87.36,
          "high": 87.83,
          "low": 85.17,
          "close": 85.3,
          "volume": 160409.861,
          "close_time": 1771185599999,
          "quote_volume": 13859390.71351,
          "trades": 28100,
          "taker_buy_base": 76632.878,
          "taker_buy_quote": 6622634.17662
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 85.29,
          "high": 86.65,
          "low": 84.86,
          "close": 86.11,
          "volume": 100908.715,
          "close_time": 1771199999999,
          "quote_volume": 8661785.59719,
          "trades": 17949,
          "taker_buy_base": 50381.31,
          "taker_buy_quote": 4325443.99926
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 86.11,
          "high": 86.59,
          "low": 84.75,
          "close": 85.1,
          "volume": 87035.182,
          "close_time": 1771214399999,
          "quote_volume": 7456401.11458,
          "trades": 18376,
          "taker_buy_base": 33190.527,
          "taker_buy_quote": 2845516.222
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 85.1,
          "high": 85.86,
          "low": 84.43,
          "close": 85.01,
          "volume": 62551.192,
          "close_time": 1771228799999,
          "quote_volume": 5318367.78166,
          "trades": 11669,
          "taker_buy_base": 27590.953,
          "taker_buy_quote": 2345893.50367
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 85.03,
          "high": 86.23,
          "low": 84.46,
          "close": 85.5,
          "volume": 61596.091,
          "close_time": 1771243199999,
          "quote_volume": 5264453.27084,
          "trades": 14065,
          "taker_buy_base": 35380.459,
          "taker_buy_quote": 3025814.103
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 85.48,
          "high": 86.91,
          "low": 82.54,
          "close": 83.17,
          "volume": 215314.764,
          "close_time": 1771257599999,
          "quote_volume": 18218910.47011,
          "trades": 39661,
          "taker_buy_base": 98603.42,
          "taker_buy_quote": 8355512.01653
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 83.18,
          "high": 85.12,
          "low": 83.08,
          "close": 84.6,
          "volume": 127589.775,
          "close_time": 1771271999999,
          "quote_volume": 10736331.41434,
          "trades": 20148,
          "taker_buy_base": 69610.516,
          "taker_buy_quote": 5857269.03676
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 84.59,
          "high": 86.63,
          "low": 84.46,
          "close": 86.41,
          "volume": 83385.82,
          "close_time": 1771286399999,
          "quote_volume": 7149691.92592,
          "trades": 15227,
          "taker_buy_base": 49623.101,
          "taker_buy_quote": 4254222.42268
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 86.42,
          "high": 87.66,
          "low": 85.73,
          "close": 86.34,
          "volume": 66753.437,
          "close_time": 1771300799999,
          "quote_volume": 5789898.30306,
          "trades": 15233,
          "taker_buy_base": 32899.466,
          "taker_buy_quote": 2854823.48093
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 86.33,
          "high": 86.77,
          "low": 85.41,
          "close": 86.44,
          "volume": 54588.52,
          "close_time": 1771315199999,
          "quote_volume": 4709324.16074,
          "trades": 11003,
          "taker_buy_base": 26944.793,
          "taker_buy_quote": 2325298.03192
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 86.44,
          "high": 86.72,
          "low": 84.7,
          "close": 85.07,
          "volume": 56618.254,
          "close_time": 1771329599999,
          "quote_volume": 4846034.04339,
          "trades": 11317,
          "taker_buy_base": 23121.67,
          "taker_buy_quote": 1978969.53669
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 85.06,
          "high": 85.55,
          "low": 82.87,
          "close": 83.77,
          "volume": 222625.054,
          "close_time": 1771343999999,
          "quote_volume": 18695387.78752,
          "trades": 34479,
          "taker_buy_base": 107816.479,
          "taker_buy_quote": 9066792.08357
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 83.78,
          "high": 85.73,
          "low": 83.11,
          "close": 84.84,
          "volume": 273084.894,
          "close_time": 1771358399999,
          "quote_volume": 23178230.14688,
          "trades": 28276,
          "taker_buy_base": 129266.363,
          "taker_buy_quote": 10965651.91567
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 84.83,
          "high": 85.41,
          "low": 84.49,
          "close": 85.05,
          "volume": 79883.427,
          "close_time": 1771372799999,
          "quote_volume": 6793597.79737,
          "trades": 12782,
          "taker_buy_base": 43228.048,
          "taker_buy_quote": 3676589.08904
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 85.05,
          "high": 85.46,
          "low": 83.9,
          "close": 85.3,
          "volume": 57114.86,
          "close_time": 1771387199999,
          "quote_volume": 4839647.08096,
          "trades": 11385,
          "taker_buy_base": 23457.601,
          "taker_buy_quote": 1989768.98977
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 85.29,
          "high": 85.51,
          "low": 84.65,
          "close": 85.24,
          "volume": 33160.082,
          "close_time": 1771401599999,
          "quote_volume": 2821466.83632,
          "trades": 7067,
          "taker_buy_base": 14802.43,
          "taker_buy_quote": 1259288.14799
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 85.23,
          "high": 86.06,
          "low": 82.82,
          "close": 82.84,
          "volume": 99795.38,
          "close_time": 1771415999999,
          "quote_volume": 8418924.73424,
          "trades": 17773,
          "taker_buy_base": 45522.698,
          "taker_buy_quote": 3845868.22556
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 82.85,
          "high": 84.0,
          "low": 81.71,
          "close": 82.98,
          "volume": 239239.74,
          "close_time": 1771430399999,
          "quote_volume": 19811603.81188,
          "trades": 29000,
          "taker_buy_base": 108961.9,
          "taker_buy_quote": 9027471.25274
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 82.97,
          "high": 83.07,
          "low": 80.46,
          "close": 80.9,
          "volume": 176678.011,
          "close_time": 1771444799999,
          "quote_volume": 14423853.83283,
          "trades": 23694,
          "taker_buy_base": 81935.157,
          "taker_buy_quote": 6691491.45973
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 80.9,
          "high": 81.62,
          "low": 80.84,
          "close": 81.58,
          "volume": 82570.695,
          "close_time": 1771459199999,
          "quote_volume": 6710068.78011,
          "trades": 11808,
          "taker_buy_base": 38566.902,
          "taker_buy_quote": 3134904.10413
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 81.57,
          "high": 82.04,
          "low": 81.22,
          "close": 81.73,
          "volume": 34350.032,
          "close_time": 1771473599999,
          "quote_volume": 2805212.83641,
          "trades": 7712,
          "taker_buy_base": 18040.879,
          "taker_buy_quote": 1473896.76206
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 81.73,
          "high": 82.64,
          "low": 81.35,
          "close": 82.38,
          "volume": 71201.894,
          "close_time": 1771487999999,
          "quote_volume": 5836489.07895,
          "trades": 13195,
          "taker_buy_base": 42910.056,
          "taker_buy_quote": 3517090.57388
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 82.38,
          "high": 82.38,
          "low": 80.89,
          "close": 81.22,
          "volume": 60101.26,
          "close_time": 1771502399999,
          "quote_volume": 4905818.84738,
          "trades": 12001,
          "taker_buy_base": 28562.827,
          "taker_buy_quote": 2331370.9084
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 81.22,
          "high": 81.31,
          "low": 79.57,
          "close": 80.62,
          "volume": 159502.169,
          "close_time": 1771516799999,
          "quote_volume": 12825884.69442,
          "trades": 31791,
          "taker_buy_base": 71964.86,
          "taker_buy_quote": 5788413.60859
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 80.61,
          "high": 82.18,
          "low": 79.91,
          "close": 81.92,
          "volume": 134930.4,
          "close_time": 1771531199999,
          "quote_volume": 10938161.16445,
          "trades": 26589,
          "taker_buy_base": 72054.438,
          "taker_buy_quote": 5844566.97791
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 81.92,
          "high": 82.52,
          "low": 81.67,
          "close": 82.47,
          "volume": 64795.776,
          "close_time": 1771545599999,
          "quote_volume": 5320826.7013,
          "trades": 12668,
          "taker_buy_base": 32262.798,
          "taker_buy_quote": 2650168.48953
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 82.46,
          "high": 83.57,
          "low": 82.3,
          "close": 83.0,
          "volume": 81330.312,
          "close_time": 1771559999999,
          "quote_volume": 6753753.22979,
          "trades": 15217,
          "taker_buy_base": 42171.658,
          "taker_buy_quote": 3502785.99279
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 83.01,
          "high": 83.9,
          "low": 82.37,
          "close": 83.43,
          "volume": 72177.971,
          "close_time": 1771574399999,
          "quote_volume": 6004971.21148,
          "trades": 13066,
          "taker_buy_base": 35853.13,
          "taker_buy_quote": 2985057.84004
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 83.42,
          "high": 84.82,
          "low": 83.27,
          "close": 83.54,
          "volume": 111578.488,
          "close_time": 1771588799999,
          "quote_volume": 9379324.92092,
          "trades": 19225,
          "taker_buy_base": 49045.171,
          "taker_buy_quote": 4124850.43868
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 83.55,
          "high": 84.75,
          "low": 81.74,
          "close": 84.37,
          "volume": 285348.611,
          "close_time": 1771603199999,
          "quote_volume": 23755648.18952,
          "trades": 49309,
          "taker_buy_base": 152882.035,
          "taker_buy_quote": 12738954.18034
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 84.38,
          "high": 85.45,
          "low": 82.81,
          "close": 84.73,
          "volume": 189837.205,
          "close_time": 1771617599999,
          "quote_volume": 16010002.91727,
          "trades": 39236,
          "taker_buy_base": 99194.615,
          "taker_buy_quote": 8370670.51438
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 84.74,
          "high": 85.2,
          "low": 84.09,
          "close": 84.64,
          "volume": 54979.337,
          "close_time": 1771631999999,
          "quote_volume": 4647037.70308,
          "trades": 12365,
          "taker_buy_base": 24993.414,
          "taker_buy_quote": 2113005.6356
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 84.64,
          "high": 84.99,
          "low": 84.21,
          "close": 84.32,
          "volume": 27185.029,
          "close_time": 1771646399999,
          "quote_volume": 2297897.20671,
          "trades": 6370,
          "taker_buy_base": 14171.088,
          "taker_buy_quote": 1197944.39383
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 84.33,
          "high": 84.76,
          "low": 83.94,
          "close": 84.2,
          "volume": 30766.325,
          "close_time": 1771660799999,
          "quote_volume": 2592457.79612,
          "trades": 6133,
          "taker_buy_base": 13022.697,
          "taker_buy_quote": 1097231.14511
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 84.21,
          "high": 85.67,
          "low": 84.18,
          "close": 85.38,
          "volume": 39540.82,
          "close_time": 1771675199999,
          "quote_volume": 3362317.08992,
          "trades": 8748,
          "taker_buy_base": 19030.401,
          "taker_buy_quote": 1619189.98927
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 85.38,
          "high": 86.7,
          "low": 84.99,
          "close": 86.56,
          "volume": 89436.861,
          "close_time": 1771689599999,
          "quote_volume": 7697804.06156,
          "trades": 16251,
          "taker_buy_base": 48025.236,
          "taker_buy_quote": 4135322.59167
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 86.56,
          "high": 86.7,
          "low": 85.81,
          "close": 86.2,
          "volume": 58856.992,
          "close_time": 1771703999999,
          "quote_volume": 5077454.93014,
          "trades": 10969,
          "taker_buy_base": 30502.729,
          "taker_buy_quote": 2631994.68657
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 86.19,
          "high": 86.19,
          "low": 85.12,
          "close": 85.16,
          "volume": 51593.062,
          "close_time": 1771718399999,
          "quote_volume": 4415023.3724,
          "trades": 10800,
          "taker_buy_base": 21476.84,
          "taker_buy_quote": 1838182.09513
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 85.16,
          "high": 85.58,
          "low": 84.66,
          "close": 85.06,
          "volume": 40496.203,
          "close_time": 1771732799999,
          "quote_volume": 3443435.25948,
          "trades": 8100,
          "taker_buy_base": 15022.057,
          "taker_buy_quote": 1278160.85201
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 85.04,
          "high": 85.56,
          "low": 84.77,
          "close": 85.23,
          "volume": 34603.118,
          "close_time": 1771747199999,
          "quote_volume": 2946961.45869,
          "trades": 6044,
          "taker_buy_base": 21245.515,
          "taker_buy_quote": 1809331.75979
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 85.23,
          "high": 85.44,
          "low": 84.84,
          "close": 85.25,
          "volume": 41913.606,
          "close_time": 1771761599999,
          "quote_volume": 3568948.56642,
          "trades": 5765,
          "taker_buy_base": 23145.161,
          "taker_buy_quote": 1970380.08661
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 85.24,
          "high": 85.3,
          "low": 82.97,
          "close": 83.47,
          "volume": 201169.514,
          "close_time": 1771775999999,
          "quote_volume": 16844111.19209,
          "trades": 19683,
          "taker_buy_base": 111869.243,
          "taker_buy_quote": 9357476.24935
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 83.47,
          "high": 83.6,
          "low": 82.78,
          "close": 83.27,
          "volume": 37480.49,
          "close_time": 1771790399999,
          "quote_volume": 3115966.04567,
          "trades": 7990,
          "taker_buy_base": 20884.355,
          "taker_buy_quote": 1736343.69432
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 83.27,
          "high": 83.68,
          "low": 82.43,
          "close": 82.75,
          "volume": 60001.828,
          "close_time": 1771804799999,
          "quote_volume": 4989703.47472,
          "trades": 12018,
          "taker_buy_base": 32361.045,
          "taker_buy_quote": 2692571.15755
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 82.76,
          "high": 82.81,
          "low": 77.28,
          "close": 77.65,
          "volume": 294843.862,
          "close_time": 1771819199999,
          "quote_volume": 23270030.56715,
          "trades": 43486,
          "taker_buy_base": 155793.999,
          "taker_buy_quote": 12296833.46199
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 77.65,
          "high": 79.68,
          "low": 77.14,
          "close": 79.39,
          "volume": 141779.839,
          "close_time": 1771833599999,
          "quote_volume": 11094710.02345,
          "trades": 18394,
          "taker_buy_base": 85016.669,
          "taker_buy_quote": 6651498.32789
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 79.38,
          "high": 80.67,
          "low": 78.53,
          "close": 80.04,
          "volume": 120150.8,
          "close_time": 1771847999999,
          "quote_volume": 9585636.66029,
          "trades": 14906,
          "taker_buy_base": 66038.008,
          "taker_buy_quote": 5268265.89656
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 80.07,
          "high": 81.12,
          "low": 79.18,
          "close": 79.4,
          "volume": 201016.055,
          "close_time": 1771862399999,
          "quote_volume": 16136616.31735,
          "trades": 25275,
          "taker_buy_base": 106040.213,
          "taker_buy_quote": 8514803.74931
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 79.39,
          "high": 79.8,
          "low": 77.26,
          "close": 78.28,
          "volume": 220283.536,
          "close_time": 1771876799999,
          "quote_volume": 17317156.76865,
          "trades": 24586,
          "taker_buy_base": 108150.958,
          "taker_buy_quote": 8499037.87457
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 78.28,
          "high": 78.91,
          "low": 77.61,
          "close": 77.89,
          "volume": 148130.175,
          "close_time": 1771891199999,
          "quote_volume": 11609048.90606,
          "trades": 19901,
          "taker_buy_base": 80333.659,
          "taker_buy_quote": 6296344.91187
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 77.88,
          "high": 78.5,
          "low": 75.71,
          "close": 76.84,
          "volume": 180389.947,
          "close_time": 1771905599999,
          "quote_volume": 13918040.31439,
          "trades": 28855,
          "taker_buy_base": 86126.321,
          "taker_buy_quote": 6648498.70125
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 76.85,
          "high": 77.32,
          "low": 76.08,
          "close": 76.83,
          "volume": 113475.369,
          "close_time": 1771919999999,
          "quote_volume": 8703255.3575,
          "trades": 15721,
          "taker_buy_base": 52263.573,
          "taker_buy_quote": 4010986.37678
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 76.83,
          "high": 77.18,
          "low": 75.96,
          "close": 76.76,
          "volume": 65604.092,
          "close_time": 1771934399999,
          "quote_volume": 5028536.98617,
          "trades": 12045,
          "taker_buy_base": 34282.899,
          "taker_buy_quote": 2628862.03694
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 76.77,
          "high": 77.48,
          "low": 75.61,
          "close": 77.29,
          "volume": 158451.301,
          "close_time": 1771948799999,
          "quote_volume": 12154532.0468,
          "trades": 24098,
          "taker_buy_base": 76758.648,
          "taker_buy_quote": 5890053.71566
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 77.29,
          "high": 78.52,
          "low": 77.23,
          "close": 78.37,
          "volume": 244816.221,
          "close_time": 1771963199999,
          "quote_volume": 19100940.5999,
          "trades": 22324,
          "taker_buy_base": 99923.134,
          "taker_buy_quote": 7797510.28232
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 78.39,
          "high": 79.62,
          "low": 78.14,
          "close": 78.99,
          "volume": 94144.816,
          "close_time": 1771977599999,
          "quote_volume": 7413771.21891,
          "trades": 16346,
          "taker_buy_base": 48731.766,
          "taker_buy_quote": 3839121.63082
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 79.0,
          "high": 82.98,
          "low": 78.75,
          "close": 81.74,
          "volume": 229710.035,
          "close_time": 1771991999999,
          "quote_volume": 18746031.91662,
          "trades": 33170,
          "taker_buy_base": 115678.271,
          "taker_buy_quote": 9431662.88249
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 81.75,
          "high": 82.42,
          "low": 80.98,
          "close": 82.18,
          "volume": 132614.665,
          "close_time": 1772006399999,
          "quote_volume": 10840122.00931,
          "trades": 17310,
          "taker_buy_base": 68427.672,
          "taker_buy_quote": 5594956.51125
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 82.19,
          "high": 83.41,
          "low": 81.92,
          "close": 83.38,
          "volume": 87360.574,
          "close_time": 1772020799999,
          "quote_volume": 7219593.55616,
          "trades": 14793,
          "taker_buy_base": 52511.232,
          "taker_buy_quote": 4340320.43152
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 83.37,
          "high": 86.46,
          "low": 82.89,
          "close": 85.99,
          "volume": 248162.232,
          "close_time": 1772035199999,
          "quote_volume": 21023308.80935,
          "trades": 35912,
          "taker_buy_base": 141763.475,
          "taker_buy_quote": 12009772.6917
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 85.99,
          "high": 89.67,
          "low": 85.97,
          "close": 89.44,
          "volume": 263282.171,
          "close_time": 1772049599999,
          "quote_volume": 23204413.68826,
          "trades": 44877,
          "taker_buy_base": 139755.741,
          "taker_buy_quote": 12316258.51037
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 89.45,
          "high": 92.13,
          "low": 87.09,
          "close": 88.06,
          "volume": 340331.466,
          "close_time": 1772063999999,
          "quote_volume": 30535865.57255,
          "trades": 55925,
          "taker_buy_base": 189231.954,
          "taker_buy_quote": 16992072.4731
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 88.05,
          "high": 89.28,
          "low": 87.55,
          "close": 87.96,
          "volume": 166904.372,
          "close_time": 1772078399999,
          "quote_volume": 14766897.8395,
          "trades": 28792,
          "taker_buy_base": 82120.59,
          "taker_buy_quote": 7263811.15964
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 87.95,
          "high": 89.05,
          "low": 87.23,
          "close": 87.25,
          "volume": 73532.616,
          "close_time": 1772092799999,
          "quote_volume": 6456737.01595,
          "trades": 15675,
          "taker_buy_base": 39064.955,
          "taker_buy_quote": 3430777.3478
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 87.26,
          "high": 88.68,
          "low": 86.61,
          "close": 86.81,
          "volume": 99797.536,
          "close_time": 1772107199999,
          "quote_volume": 8747821.22215,
          "trades": 19256,
          "taker_buy_base": 55477.629,
          "taker_buy_quote": 4865162.52326
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 86.82,
          "high": 88.27,
          "low": 85.27,
          "close": 86.57,
          "volume": 193556.901,
          "close_time": 1772121599999,
          "quote_volume": 16796364.33623,
          "trades": 37307,
          "taker_buy_base": 87983.75,
          "taker_buy_quote": 7633052.60039
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 86.58,
          "high": 86.76,
          "low": 84.34,
          "close": 86.47,
          "volume": 186606.575,
          "close_time": 1772135999999,
          "quote_volume": 15947214.3245,
          "trades": 37616,
          "taker_buy_base": 95773.024,
          "taker_buy_quote": 8187265.74293
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 86.47,
          "high": 86.87,
          "low": 85.73,
          "close": 85.91,
          "volume": 70434.584,
          "close_time": 1772150399999,
          "quote_volume": 6069797.68573,
          "trades": 15167,
          "taker_buy_base": 34095.77,
          "taker_buy_quote": 2938723.19777
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 85.9,
          "high": 87.81,
          "low": 85.19,
          "close": 87.63,
          "volume": 69257.48,
          "close_time": 1772164799999,
          "quote_volume": 5965091.67709,
          "trades": 17053,
          "taker_buy_base": 33212.527,
          "taker_buy_quote": 2862906.08359
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 87.64,
          "high": 88.3,
          "low": 86.83,
          "close": 87.33,
          "volume": 71610.672,
          "close_time": 1772179199999,
          "quote_volume": 6265705.32532,
          "trades": 14735,
          "taker_buy_base": 36427.177,
          "taker_buy_quote": 3187333.24313
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 87.32,
          "high": 87.94,
          "low": 83.35,
          "close": 83.6,
          "volume": 128964.877,
          "close_time": 1772193599999,
          "quote_volume": 11047854.72863,
          "trades": 27939,
          "taker_buy_base": 58716.555,
          "taker_buy_quote": 5036614.44643
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 83.59,
          "high": 83.76,
          "low": 82.0,
          "close": 82.72,
          "volume": 217400.694,
          "close_time": 1772207999999,
          "quote_volume": 18010094.27945,
          "trades": 35146,
          "taker_buy_base": 104853.308,
          "taker_buy_quote": 8687986.02957
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 82.69,
          "high": 82.7,
          "low": 81.12,
          "close": 81.57,
          "volume": 121297.297,
          "close_time": 1772222399999,
          "quote_volume": 9908208.82385,
          "trades": 20763,
          "taker_buy_base": 61214.501,
          "taker_buy_quote": 4999498.67135
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 81.57,
          "high": 82.09,
          "low": 80.32,
          "close": 81.84,
          "volume": 197822.575,
          "close_time": 1772236799999,
          "quote_volume": 16097779.94522,
          "trades": 23931,
          "taker_buy_base": 140570.304,
          "taker_buy_quote": 11437050.74589
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 81.83,
          "high": 82.26,
          "low": 81.54,
          "close": 81.74,
          "volume": 40914.38,
          "close_time": 1772251199999,
          "quote_volume": 3351296.4961,
          "trades": 9485,
          "taker_buy_base": 20716.932,
          "taker_buy_quote": 1696869.08848
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 81.74,
          "high": 81.89,
          "low": 77.11,
          "close": 78.71,
          "volume": 252893.456,
          "close_time": 1772265599999,
          "quote_volume": 19990460.22551,
          "trades": 48898,
          "taker_buy_base": 133715.936,
          "taker_buy_quote": 10564956.49632
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 78.7,
          "high": 79.6,
          "low": 77.73,
          "close": 78.78,
          "volume": 150005.901,
          "close_time": 1772279999999,
          "quote_volume": 11789791.44703,
          "trades": 28450,
          "taker_buy_base": 80762.632,
          "taker_buy_quote": 6352300.95926
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 78.77,
          "high": 81.51,
          "low": 78.53,
          "close": 80.93,
          "volume": 238308.179,
          "close_time": 1772294399999,
          "quote_volume": 19122745.2264,
          "trades": 34854,
          "taker_buy_base": 120120.248,
          "taker_buy_quote": 9637749.28139
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 80.92,
          "high": 82.92,
          "low": 80.52,
          "close": 82.21,
          "volume": 147685.806,
          "close_time": 1772308799999,
          "quote_volume": 12058375.6794,
          "trades": 26271,
          "taker_buy_base": 78974.875,
          "taker_buy_quote": 6448352.12181
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 82.22,
          "high": 85.67,
          "low": 81.98,
          "close": 84.36,
          "volume": 193015.876,
          "close_time": 1772323199999,
          "quote_volume": 16260151.34879,
          "trades": 34327,
          "taker_buy_base": 97748.446,
          "taker_buy_quote": 8232553.67114
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 84.36,
          "high": 88.9,
          "low": 84.28,
          "close": 88.01,
          "volume": 207755.81,
          "close_time": 1772337599999,
          "quote_volume": 18108088.05756,
          "trades": 35192,
          "taker_buy_base": 106292.755,
          "taker_buy_quote": 9263990.96208
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 88.02,
          "high": 88.26,
          "low": 86.16,
          "close": 86.62,
          "volume": 92523.358,
          "close_time": 1772351999999,
          "quote_volume": 8057063.95191,
          "trades": 18664,
          "taker_buy_base": 41535.915,
          "taker_buy_quote": 3616388.52478
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 86.63,
          "high": 86.84,
          "low": 84.72,
          "close": 85.18,
          "volume": 114839.959,
          "close_time": 1772366399999,
          "quote_volume": 9810608.79214,
          "trades": 20073,
          "taker_buy_base": 54389.374,
          "taker_buy_quote": 4643250.89651
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 85.17,
          "high": 86.98,
          "low": 84.51,
          "close": 85.66,
          "volume": 129178.925,
          "close_time": 1772380799999,
          "quote_volume": 11105837.04664,
          "trades": 26509,
          "taker_buy_base": 68124.589,
          "taker_buy_quote": 5858051.13293
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 85.67,
          "high": 86.09,
          "low": 83.05,
          "close": 83.25,
          "volume": 181980.92,
          "close_time": 1772395199999,
          "quote_volume": 15331333.1219,
          "trades": 32125,
          "taker_buy_base": 88679.621,
          "taker_buy_quote": 7471172.9527
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 83.24,
          "high": 84.07,
          "low": 81.7,
          "close": 83.6,
          "volume": 184980.996,
          "close_time": 1772409599999,
          "quote_volume": 15337085.98619,
          "trades": 30402,
          "taker_buy_base": 86784.73,
          "taker_buy_quote": 7195136.23555
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 83.61,
          "high": 86.18,
          "low": 83.48,
          "close": 84.77,
          "volume": 116111.759,
          "close_time": 1772423999999,
          "quote_volume": 9829104.78232,
          "trades": 23675,
          "taker_buy_base": 55398.891,
          "taker_buy_quote": 4688009.42484
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 84.77,
          "high": 84.84,
          "low": 82.39,
          "close": 82.95,
          "volume": 87514.031,
          "close_time": 1772438399999,
          "quote_volume": 7323728.84476,
          "trades": 16112,
          "taker_buy_base": 34807.648,
          "taker_buy_quote": 2911969.80848
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 82.96,
          "high": 84.3,
          "low": 82.37,
          "close": 83.89,
          "volume": 112164.546,
          "close_time": 1772452799999,
          "quote_volume": 9366159.56912,
          "trades": 21912,
          "taker_buy_base": 54358.797,
          "taker_buy_quote": 4541003.58297
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 83.89,
          "high": 88.99,
          "low": 82.76,
          "close": 88.79,
          "volume": 249587.388,
          "close_time": 1772467199999,
          "quote_volume": 21498014.08923,
          "trades": 62735,
          "taker_buy_base": 131861.238,
          "taker_buy_quote": 11363438.88499
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 88.78,
          "high": 90.31,
          "low": 86.42,
          "close": 87.68,
          "volume": 247785.137,
          "close_time": 1772481599999,
          "quote_volume": 21873547.72666,
          "trades": 61033,
          "taker_buy_base": 124915.184,
          "taker_buy_quote": 11037611.74624
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 87.67,
          "high": 88.24,
          "low": 86.29,
          "close": 86.64,
          "volume": 121540.946,
          "close_time": 1772495999999,
          "quote_volume": 10622742.51842,
          "trades": 27832,
          "taker_buy_base": 57706.374,
          "taker_buy_quote": 5046673.14168
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 86.65,
          "high": 87.31,
          "low": 85.22,
          "close": 86.29,
          "volume": 102634.498,
          "close_time": 1772510399999,
          "quote_volume": 8861974.1733,
          "trades": 25523,
          "taker_buy_base": 46905.099,
          "taker_buy_quote": 4053507.56861
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 86.3,
          "high": 86.8,
          "low": 85.38,
          "close": 85.58,
          "volume": 83723.869,
          "close_time": 1772524799999,
          "quote_volume": 7198302.34134,
          "trades": 20954,
          "taker_buy_base": 42995.06,
          "taker_buy_quote": 3696594.45973
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 85.57,
          "high": 85.76,
          "low": 83.68,
          "close": 84.19,
          "volume": 149181.56,
          "close_time": 1772539199999,
          "quote_volume": 12584541.77445,
          "trades": 35535,
          "taker_buy_base": 68426.918,
          "taker_buy_quote": 5772654.24138
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 84.2,
          "high": 85.39,
          "low": 82.48,
          "close": 85.03,
          "volume": 183926.67,
          "close_time": 1772553599999,
          "quote_volume": 15446525.03689,
          "trades": 54425,
          "taker_buy_base": 92854.477,
          "taker_buy_quote": 7799088.25182
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 85.02,
          "high": 87.33,
          "low": 84.16,
          "close": 85.07,
          "volume": 229071.718,
          "close_time": 1772567999999,
          "quote_volume": 19581571.16988,
          "trades": 60398,
          "taker_buy_base": 121900.729,
          "taker_buy_quote": 10422374.79204
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 85.08,
          "high": 87.44,
          "low": 84.17,
          "close": 86.98,
          "volume": 166066.29,
          "close_time": 1772582399999,
          "quote_volume": 14300231.05205,
          "trades": 46232,
          "taker_buy_base": 80566.762,
          "taker_buy_quote": 6936031.50065
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 86.99,
          "high": 88.09,
          "low": 85.14,
          "close": 85.77,
          "volume": 169833.29,
          "close_time": 1772596799999,
          "quote_volume": 14737604.46106,
          "trades": 40581,
          "taker_buy_base": 79745.961,
          "taker_buy_quote": 6924188.63669
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 85.77,
          "high": 87.51,
          "low": 84.79,
          "close": 87.42,
          "volume": 144851.393,
          "close_time": 1772611199999,
          "quote_volume": 12410878.81645,
          "trades": 30873,
          "taker_buy_base": 70773.326,
          "taker_buy_quote": 6070410.59243
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 87.42,
          "high": 91.48,
          "low": 86.98,
          "close": 89.78,
          "volume": 319656.27,
          "close_time": 1772625599999,
          "quote_volume": 28709369.94888,
          "trades": 78870,
          "taker_buy_base": 171823.875,
          "taker_buy_quote": 15431737.94742
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 89.78,
          "high": 93.14,
          "low": 88.67,
          "close": 92.97,
          "volume": 345247.369,
          "close_time": 1772639999999,
          "quote_volume": 31356955.25041,
          "trades": 88536,
          "taker_buy_base": 180658.251,
          "taker_buy_quote": 16412929.08936
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 92.97,
          "high": 94.09,
          "low": 90.71,
          "close": 93.23,
          "volume": 297247.449,
          "close_time": 1772654399999,
          "quote_volume": 27400076.08554,
          "trades": 72078,
          "taker_buy_base": 155768.252,
          "taker_buy_quote": 14364741.18345
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 93.24,
          "high": 93.79,
          "low": 90.3,
          "close": 90.88,
          "volume": 147355.126,
          "close_time": 1772668799999,
          "quote_volume": 13592770.30585,
          "trades": 35208,
          "taker_buy_base": 67008.035,
          "taker_buy_quote": 6185773.88758
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 90.88,
          "high": 91.44,
          "low": 89.62,
          "close": 90.06,
          "volume": 117297.936,
          "close_time": 1772683199999,
          "quote_volume": 10600671.22578,
          "trades": 31657,
          "taker_buy_base": 55778.404,
          "taker_buy_quote": 5042950.01716
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 90.06,
          "high": 91.32,
          "low": 89.71,
          "close": 90.18,
          "volume": 82770.31,
          "close_time": 1772697599999,
          "quote_volume": 7486019.98173,
          "trades": 21520,
          "taker_buy_base": 45286.414,
          "taker_buy_quote": 4098162.22579
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 90.18,
          "high": 92.99,
          "low": 89.69,
          "close": 91.83,
          "volume": 134633.358,
          "close_time": 1772711999999,
          "quote_volume": 12335489.6561,
          "trades": 33882,
          "taker_buy_base": 69399.78,
          "taker_buy_quote": 6358682.44146
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 91.85,
          "high": 92.23,
          "low": 88.82,
          "close": 89.62,
          "volume": 250609.933,
          "close_time": 1772726399999,
          "quote_volume": 22672845.14654,
          "trades": 53400,
          "taker_buy_base": 98351.955,
          "taker_buy_quote": 8897098.01489
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 89.63,
          "high": 89.64,
          "low": 87.91,
          "close": 88.74,
          "volume": 163786.343,
          "close_time": 1772740799999,
          "quote_volume": 14510698.36666,
          "trades": 37789,
          "taker_buy_base": 86677.237,
          "taker_buy_quote": 7679329.33898
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 88.74,
          "high": 89.86,
          "low": 88.56,
          "close": 88.78,
          "volume": 79935.157,
          "close_time": 1772755199999,
          "quote_volume": 7126269.64882,
          "trades": 19867,
          "taker_buy_base": 39866.741,
          "taker_buy_quote": 3554794.71309
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 88.78,
          "high": 89.32,
          "low": 88.02,
          "close": 88.42,
          "volume": 84373.128,
          "close_time": 1772769599999,
          "quote_volume": 7476808.35183,
          "trades": 21974,
          "taker_buy_base": 39824.829,
          "taker_buy_quote": 3529470.91772
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 88.42,
          "high": 88.93,
          "low": 87.53,
          "close": 88.71,
          "volume": 68743.899,
          "close_time": 1772783999999,
          "quote_volume": 6058044.02153,
          "trades": 16308,
          "taker_buy_base": 35781.493,
          "taker_buy_quote": 3154218.20927
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 88.71,
          "high": 88.71,
          "low": 87.12,
          "close": 87.27,
          "volume": 78044.908,
          "close_time": 1772798399999,
          "quote_volume": 6852318.21322,
          "trades": 17682,
          "taker_buy_base": 34075.85,
          "taker_buy_quote": 2991689.74757
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 87.28,
          "high": 87.28,
          "low": 83.97,
          "close": 84.66,
          "volume": 265223.308,
          "close_time": 1772812799999,
          "quote_volume": 22722816.74661,
          "trades": 60397,
          "taker_buy_base": 120537.532,
          "taker_buy_quote": 10322806.6906
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 84.64,
          "high": 85.88,
          "low": 83.65,
          "close": 85.21,
          "volume": 118331.605,
          "close_time": 1772827199999,
          "quote_volume": 10028315.41053,
          "trades": 28126,
          "taker_buy_base": 56188.869,
          "taker_buy_quote": 4763013.66155
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 85.22,
          "high": 85.46,
          "low": 84.43,
          "close": 84.67,
          "volume": 106619.821,
          "close_time": 1772841599999,
          "quote_volume": 9042402.1658,
          "trades": 20390,
          "taker_buy_base": 59561.536,
          "taker_buy_quote": 5052286.27724
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 84.67,
          "high": 85.07,
          "low": 84.32,
          "close": 84.52,
          "volume": 32341.9,
          "close_time": 1772855999999,
          "quote_volume": 2738502.54779,
          "trades": 11019,
          "taker_buy_base": 16515.034,
          "taker_buy_quote": 1398897.15995
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 84.53,
          "high": 84.56,
          "low": 83.88,
          "close": 84.32,
          "volume": 31767.65,
          "close_time": 1772870399999,
          "quote_volume": 2675460.20939,
          "trades": 10193,
          "taker_buy_base": 12330.598,
          "taker_buy_quote": 1038430.19524
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 84.32,
          "high": 84.92,
          "low": 84.13,
          "close": 84.67,
          "volume": 33308.971,
          "close_time": 1772884799999,
          "quote_volume": 2815654.37326,
          "trades": 9333,
          "taker_buy_base": 20196.117,
          "taker_buy_quote": 1707710.06631
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 84.67,
          "high": 84.78,
          "low": 83.44,
          "close": 83.75,
          "volume": 36183.3,
          "close_time": 1772899199999,
          "quote_volume": 3043072.71252,
          "trades": 11868,
          "taker_buy_base": 17778.581,
          "taker_buy_quote": 1495123.215
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 83.75,
          "high": 84.08,
          "low": 82.28,
          "close": 82.52,
          "volume": 65596.611,
          "close_time": 1772913599999,
          "quote_volume": 5458351.58937,
          "trades": 17282,
          "taker_buy_base": 29103.032,
          "taker_buy_quote": 2422589.04299
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 82.53,
          "high": 83.32,
          "low": 82.5,
          "close": 83.22,
          "volume": 31880.462,
          "close_time": 1772927999999,
          "quote_volume": 2645731.67708,
          "trades": 9971,
          "taker_buy_base": 17575.09,
          "taker_buy_quote": 1458546.12593
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 83.23,
          "high": 83.49,
          "low": 82.11,
          "close": 82.34,
          "volume": 36912.383,
          "close_time": 1772942399999,
          "quote_volume": 3054414.07744,
          "trades": 11751,
          "taker_buy_base": 16238.145,
          "taker_buy_quote": 1344212.00359
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 82.34,
          "high": 83.1,
          "low": 81.74,
          "close": 82.95,
          "volume": 49187.444,
          "close_time": 1772956799999,
          "quote_volume": 4056298.89546,
          "trades": 10511,
          "taker_buy_base": 22665.179,
          "taker_buy_quote": 1869704.08097
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 82.94,
          "high": 84.11,
          "low": 82.52,
          "close": 82.82,
          "volume": 60270.153,
          "close_time": 1772971199999,
          "quote_volume": 5016396.05949,
          "trades": 15005,
          "taker_buy_base": 32598.637,
          "taker_buy_quote": 2714566.18714
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 82.82,
          "high": 83.0,
          "low": 81.19,
          "close": 82.08,
          "volume": 80655.417,
          "close_time": 1772985599999,
          "quote_volume": 6616541.34535,
          "trades": 22507,
          "taker_buy_base": 37720.002,
          "taker_buy_quote": 3094209.62664
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 82.07,
          "high": 82.66,
          "low": 81.31,
          "close": 82.49,
          "volume": 60223.832,
          "close_time": 1772999999999,
          "quote_volume": 4932391.04018,
          "trades": 15349,
          "taker_buy_base": 33474.475,
          "taker_buy_quote": 2743257.60168
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 82.49,
          "high": 82.96,
          "low": 80.2,
          "close": 81.58,
          "volume": 142546.495,
          "close_time": 1773014399999,
          "quote_volume": 11643690.03083,
          "trades": 38316,
          "taker_buy_base": 67973.366,
          "taker_buy_quote": 5557435.43223
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 81.6,
          "high": 84.49,
          "low": 81.54,
          "close": 83.16,
          "volume": 123313.586,
          "close_time": 1773028799999,
          "quote_volume": 10217924.7513,
          "trades": 42154,
          "taker_buy_base": 62428.165,
          "taker_buy_quote": 5174834.47947
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 83.16,
          "high": 84.59,
          "low": 82.31,
          "close": 83.15,
          "volume": 95898.471,
          "close_time": 1773043199999,
          "quote_volume": 8012821.57571,
          "trades": 29558,
          "taker_buy_base": 48288.74,
          "taker_buy_quote": 4034463.8938
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 83.16,
          "high": 84.58,
          "low": 82.93,
          "close": 83.57,
          "volume": 75065.482,
          "close_time": 1773057599999,
          "quote_volume": 6288542.03887,
          "trades": 23841,
          "taker_buy_base": 40187.164,
          "taker_buy_quote": 3367627.38337
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 83.57,
          "high": 85.75,
          "low": 83.4,
          "close": 85.06,
          "volume": 165624.717,
          "close_time": 1773071999999,
          "quote_volume": 14068392.81051,
          "trades": 44750,
          "taker_buy_base": 90256.773,
          "taker_buy_quote": 7665349.93522
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 85.06,
          "high": 87.07,
          "low": 84.32,
          "close": 85.99,
          "volume": 163706.034,
          "close_time": 1773086399999,
          "quote_volume": 13998184.18468,
          "trades": 42205,
          "taker_buy_base": 81234.14,
          "taker_buy_quote": 6945183.74518
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 85.99,
          "high": 86.38,
          "low": 84.85,
          "close": 84.96,
          "volume": 87115.976,
          "close_time": 1773100799999,
          "quote_volume": 7473337.82948,
          "trades": 23800,
          "taker_buy_base": 41600.085,
          "taker_buy_quote": 3570098.81396
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 84.96,
          "high": 86.91,
          "low": 84.85,
          "close": 85.57,
          "volume": 80073.198,
          "close_time": 1773115199999,
          "quote_volume": 6879198.99092,
          "trades": 23296,
          "taker_buy_base": 43220.123,
          "taker_buy_quote": 3712251.50209
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 85.57,
          "high": 86.97,
          "low": 85.4,
          "close": 86.7,
          "volume": 79717.641,
          "close_time": 1773129599999,
          "quote_volume": 6887818.78154,
          "trades": 20155,
          "taker_buy_base": 45561.188,
          "taker_buy_quote": 3937540.93831
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 86.71,
          "high": 87.68,
          "low": 86.59,
          "close": 86.8,
          "volume": 107099.761,
          "close_time": 1773143999999,
          "quote_volume": 9324928.21013,
          "trades": 28230,
          "taker_buy_base": 56908.305,
          "taker_buy_quote": 4955390.94038
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 86.81,
          "high": 88.62,
          "low": 84.94,
          "close": 88.35,
          "volume": 181383.205,
          "close_time": 1773158399999,
          "quote_volume": 15771884.35445,
          "trades": 45312,
          "taker_buy_base": 87928.939,
          "taker_buy_quote": 7646749.6347
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 88.36,
          "high": 88.81,
          "low": 85.66,
          "close": 86.02,
          "volume": 209034.72,
          "close_time": 1773172799999,
          "quote_volume": 18223000.5473,
          "trades": 42398,
          "taker_buy_base": 121950.637,
          "taker_buy_quote": 10620690.29835
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 86.01,
          "high": 86.44,
          "low": 85.01,
          "close": 85.88,
          "volume": 86111.817,
          "close_time": 1773187199999,
          "quote_volume": 7381406.78925,
          "trades": 22747,
          "taker_buy_base": 36740.835,
          "taker_buy_quote": 3150375.52821
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 85.88,
          "high": 86.28,
          "low": 85.5,
          "close": 85.64,
          "volume": 51143.759,
          "close_time": 1773201599999,
          "quote_volume": 4392749.166,
          "trades": 15277,
          "taker_buy_base": 26134.321,
          "taker_buy_quote": 2245283.84036
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 85.64,
          "high": 86.89,
          "low": 85.15,
          "close": 85.45,
          "volume": 116104.193,
          "close_time": 1773215999999,
          "quote_volume": 10002849.25196,
          "trades": 22045,
          "taker_buy_base": 37445.826,
          "taker_buy_quote": 3223637.30165
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 85.46,
          "high": 85.62,
          "low": 84.4,
          "close": 84.55,
          "volume": 71071.338,
          "close_time": 1773230399999,
          "quote_volume": 6044993.05408,
          "trades": 18742,
          "taker_buy_base": 31154.632,
          "taker_buy_quote": 2651705.77996
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 84.55,
          "high": 87.43,
          "low": 84.37,
          "close": 85.42,
          "volume": 183237.003,
          "close_time": 1773244799999,
          "quote_volume": 15756788.16154,
          "trades": 53369,
          "taker_buy_base": 95760.219,
          "taker_buy_quote": 8231039.08218
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 85.42,
          "high": 88.12,
          "low": 85.31,
          "close": 87.31,
          "volume": 177318.897,
          "close_time": 1773259199999,
          "quote_volume": 15442008.58965,
          "trades": 44435,
          "taker_buy_base": 85785.777,
          "taker_buy_quote": 7469852.88553
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 87.3,
          "high": 87.93,
          "low": 86.47,
          "close": 86.58,
          "volume": 52952.125,
          "close_time": 1773273599999,
          "quote_volume": 4618112.33898,
          "trades": 18621,
          "taker_buy_base": 22696.371,
          "taker_buy_quote": 1980097.98679
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 86.59,
          "high": 86.79,
          "low": 84.72,
          "close": 85.03,
          "volume": 64687.889,
          "close_time": 1773287999999,
          "quote_volume": 5544378.82947,
          "trades": 22107,
          "taker_buy_base": 25859.091,
          "taker_buy_quote": 2217554.61704
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 85.02,
          "high": 85.91,
          "low": 84.9,
          "close": 85.83,
          "volume": 56023.785,
          "close_time": 1773302399999,
          "quote_volume": 4778276.83381,
          "trades": 15607,
          "taker_buy_base": 32227.335,
          "taker_buy_quote": 2749032.49619
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 85.83,
          "high": 87.14,
          "low": 85.4,
          "close": 86.81,
          "volume": 81019.423,
          "close_time": 1773316799999,
          "quote_volume": 6995359.16881,
          "trades": 24836,
          "taker_buy_base": 38907.646,
          "taker_buy_quote": 3359676.99715
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 86.81,
          "high": 87.7,
          "low": 85.13,
          "close": 86.59,
          "volume": 461975.313,
          "close_time": 1773331199999,
          "quote_volume": 40146594.54598,
          "trades": 55033,
          "taker_buy_base": 206259.299,
          "taker_buy_quote": 17904178.38856
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 86.58,
          "high": 87.11,
          "low": 85.69,
          "close": 86.81,
          "volume": 93456.735,
          "close_time": 1773345599999,
          "quote_volume": 8085604.93796,
          "trades": 28491,
          "taker_buy_base": 42556.258,
          "taker_buy_quote": 3682662.28341
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 86.8,
          "high": 87.22,
          "low": 85.96,
          "close": 86.83,
          "volume": 53248.879,
          "close_time": 1773359999999,
          "quote_volume": 4611450.37802,
          "trades": 18898,
          "taker_buy_base": 29146.081,
          "taker_buy_quote": 2523531.14044
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 86.83,
          "high": 91.14,
          "low": 86.71,
          "close": 89.7,
          "volume": 226457.084,
          "close_time": 1773374399999,
          "quote_volume": 20321148.65801,
          "trades": 67984,
          "taker_buy_base": 108392.216,
          "taker_buy_quote": 9720715.27781
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 89.71,
          "high": 89.77,
          "low": 88.15,
          "close": 88.68,
          "volume": 97580.457,
          "close_time": 1773388799999,
          "quote_volume": 8667735.7284,
          "trades": 25619,
          "taker_buy_base": 49374.461,
          "taker_buy_quote": 4385694.47005
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 88.69,
          "high": 90.47,
          "low": 88.34,
          "close": 90.33,
          "volume": 119236.376,
          "close_time": 1773403199999,
          "quote_volume": 10684245.87418,
          "trades": 34782,
          "taker_buy_base": 59235.39,
          "taker_buy_quote": 5305962.98664
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 90.33,
          "high": 93.0,
          "low": 89.32,
          "close": 89.49,
          "volume": 300771.623,
          "close_time": 1773417599999,
          "quote_volume": 27473879.51753,
          "trades": 83110,
          "taker_buy_base": 151738.615,
          "taker_buy_quote": 13868796.37189
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 89.5,
          "high": 90.16,
          "low": 88.37,
          "close": 88.94,
          "volume": 145430.887,
          "close_time": 1773431999999,
          "quote_volume": 12962241.32645,
          "trades": 42864,
          "taker_buy_base": 75106.489,
          "taker_buy_quote": 6694726.93113
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 88.93,
          "high": 89.17,
          "low": 87.75,
          "close": 88.2,
          "volume": 77101.881,
          "close_time": 1773446399999,
          "quote_volume": 6823276.81916,
          "trades": 22032,
          "taker_buy_base": 36728.262,
          "taker_buy_quote": 3249443.61711
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 88.19,
          "high": 88.62,
          "low": 87.82,
          "close": 88.43,
          "volume": 30153.865,
          "close_time": 1773460799999,
          "quote_volume": 2659232.04062,
          "trades": 10318,
          "taker_buy_base": 14877.712,
          "taker_buy_quote": 1312235.08179
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 88.43,
          "high": 88.73,
          "low": 86.94,
          "close": 87.34,
          "volume": 48544.03,
          "close_time": 1773475199999,
          "quote_volume": 4260241.64172,
          "trades": 14777,
          "taker_buy_base": 23439.628,
          "taker_buy_quote": 2056007.93681
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 87.34,
          "high": 87.56,
          "low": 86.52,
          "close": 86.97,
          "volume": 37465.438,
          "close_time": 1773489599999,
          "quote_volume": 3257184.8954,
          "trades": 12084,
          "taker_buy_base": 19614.624,
          "taker_buy_quote": 1705344.72288
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 86.97,
          "high": 87.38,
          "low": 86.64,
          "close": 86.74,
          "volume": 33278.261,
          "close_time": 1773503999999,
          "quote_volume": 2895729.24239,
          "trades": 11015,
          "taker_buy_base": 16761.339,
          "taker_buy_quote": 1458594.51241
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 86.73,
          "high": 87.15,
          "low": 86.63,
          "close": 87.03,
          "volume": 18063.056,
          "close_time": 1773518399999,
          "quote_volume": 1571025.39175,
          "trades": 6391,
          "taker_buy_base": 9197.207,
          "taker_buy_quote": 800004.16798
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 87.03,
          "high": 88.18,
          "low": 86.89,
          "close": 88.07,
          "volume": 36715.273,
          "close_time": 1773532799999,
          "quote_volume": 3215279.39285,
          "trades": 11794,
          "taker_buy_base": 21288.552,
          "taker_buy_quote": 1863713.61924
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 88.07,
          "high": 88.66,
          "low": 87.59,
          "close": 87.87,
          "volume": 40619.292,
          "close_time": 1773547199999,
          "quote_volume": 3576884.88942,
          "trades": 12538,
          "taker_buy_base": 20844.487,
          "taker_buy_quote": 1835934.31441
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 87.88,
          "high": 88.66,
          "low": 87.87,
          "close": 88.23,
          "volume": 37419.985,
          "close_time": 1773561599999,
          "quote_volume": 3306132.29857,
          "trades": 10189,
          "taker_buy_base": 18144.197,
          "taker_buy_quote": 1603133.98794
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 88.24,
          "high": 88.89,
          "low": 88.16,
          "close": 88.57,
          "volume": 33794.583,
          "close_time": 1773575999999,
          "quote_volume": 2992572.56227,
          "trades": 11391,
          "taker_buy_base": 18931.103,
          "taker_buy_quote": 1676350.68758
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 88.58,
          "high": 88.58,
          "low": 87.38,
          "close": 87.92,
          "volume": 44512.755,
          "close_time": 1773590399999,
          "quote_volume": 3911202.37813,
          "trades": 13245,
          "taker_buy_base": 21949.374,
          "taker_buy_quote": 1928174.89028
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 87.92,
          "high": 88.81,
          "low": 87.47,
          "close": 88.21,
          "volume": 35613.809,
          "close_time": 1773604799999,
          "quote_volume": 3138448.95116,
          "trades": 13935,
          "taker_buy_base": 18993.629,
          "taker_buy_quote": 1674244.20902
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 88.21,
          "high": 93.27,
          "low": 88.0,
          "close": 92.32,
          "volume": 455558.677,
          "close_time": 1773619199999,
          "quote_volume": 41513863.36836,
          "trades": 68019,
          "taker_buy_base": 160268.731,
          "taker_buy_quote": 14619405.1425
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 92.32,
          "high": 93.98,
          "low": 91.2,
          "close": 93.18,
          "volume": 138033.053,
          "close_time": 1773633599999,
          "quote_volume": 12794995.94564,
          "trades": 40766,
          "taker_buy_base": 74042.71,
          "taker_buy_quote": 6864829.90374
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 93.18,
          "high": 94.34,
          "low": 92.96,
          "close": 93.57,
          "volume": 165973.738,
          "close_time": 1773647999999,
          "quote_volume": 15543416.69126,
          "trades": 41127,
          "taker_buy_base": 100718.493,
          "taker_buy_quote": 9434887.68003
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 93.58,
          "high": 94.02,
          "low": 92.57,
          "close": 93.76,
          "volume": 86383.749,
          "close_time": 1773662399999,
          "quote_volume": 8068079.68285,
          "trades": 25200,
          "taker_buy_base": 51715.537,
          "taker_buy_quote": 4830768.75241
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 93.77,
          "high": 95.14,
          "low": 92.37,
          "close": 93.21,
          "volume": 488054.713,
          "close_time": 1773676799999,
          "quote_volume": 45547008.26399,
          "trades": 64478,
          "taker_buy_base": 344671.519,
          "taker_buy_quote": 32146445.09577
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 93.21,
          "high": 95.48,
          "low": 93.13,
          "close": 95.23,
          "volume": 158973.215,
          "close_time": 1773691199999,
          "quote_volume": 15015146.74245,
          "trades": 40868,
          "taker_buy_base": 90405.09,
          "taker_buy_quote": 8536680.22461
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 95.22,
          "high": 97.69,
          "low": 95.07,
          "close": 96.19,
          "volume": 168981.56,
          "close_time": 1773705599999,
          "quote_volume": 16260181.97952,
          "trades": 45984,
          "taker_buy_base": 80515.409,
          "taker_buy_quote": 7754228.94667
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 96.2,
          "high": 96.96,
          "low": 93.72,
          "close": 94.07,
          "volume": 128750.552,
          "close_time": 1773719999999,
          "quote_volume": 12278340.63128,
          "trades": 37368,
          "taker_buy_base": 61644.424,
          "taker_buy_quote": 5884623.41619
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 94.08,
          "high": 94.65,
          "low": 93.21,
          "close": 94.45,
          "volume": 80929.45,
          "close_time": 1773734399999,
          "quote_volume": 7600728.90862,
          "trades": 21997,
          "taker_buy_base": 39574.464,
          "taker_buy_quote": 3718374.81162
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 94.45,
          "high": 95.11,
          "low": 93.26,
          "close": 93.68,
          "volume": 90692.569,
          "close_time": 1773748799999,
          "quote_volume": 8539685.6641,
          "trades": 23284,
          "taker_buy_base": 45205.921,
          "taker_buy_quote": 4255863.81072
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 93.68,
          "high": 95.16,
          "low": 93.15,
          "close": 93.86,
          "volume": 101294.129,
          "close_time": 1773763199999,
          "quote_volume": 9523524.37808,
          "trades": 33416,
          "taker_buy_base": 49020.914,
          "taker_buy_quote": 4611512.85299
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 93.86,
          "high": 95.61,
          "low": 93.76,
          "close": 94.69,
          "volume": 67214.858,
          "close_time": 1773777599999,
          "quote_volume": 6375053.56048,
          "trades": 23839,
          "taker_buy_base": 32579.305,
          "taker_buy_quote": 3089516.47361
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 94.68,
          "high": 95.64,
          "low": 94.43,
          "close": 94.64,
          "volume": 56658.539,
          "close_time": 1773791999999,
          "quote_volume": 5385479.07903,
          "trades": 18017,
          "taker_buy_base": 28069.598,
          "taker_buy_quote": 2668916.02675
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 94.64,
          "high": 95.68,
          "low": 94.13,
          "close": 95.09,
          "volume": 42213.47,
          "close_time": 1773806399999,
          "quote_volume": 4001517.67284,
          "trades": 16313,
          "taker_buy_base": 24160.388,
          "taker_buy_quote": 2291426.17202
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 95.09,
          "high": 95.14,
          "low": 93.75,
          "close": 93.97,
          "volume": 60437.534,
          "close_time": 1773820799999,
          "quote_volume": 5695484.49035,
          "trades": 18072,
          "taker_buy_base": 26950.196,
          "taker_buy_quote": 2540994.79182
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 93.97,
          "high": 94.46,
          "low": 91.83,
          "close": 92.04,
          "volume": 88181.907,
          "close_time": 1773835199999,
          "quote_volume": 8205154.10048,
          "trades": 26772,
          "taker_buy_base": 40839.225,
          "taker_buy_quote": 3799403.53945
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 92.03,
          "high": 92.07,
          "low": 88.58,
          "close": 89.4,
          "volume": 205379.447,
          "close_time": 1773849599999,
          "quote_volume": 18510335.14165,
          "trades": 51393,
          "taker_buy_base": 101151.961,
          "taker_buy_quote": 9121949.6022
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 89.39,
          "high": 90.87,
          "low": 88.65,
          "close": 89.72,
          "volume": 136383.078,
          "close_time": 1773863999999,
          "quote_volume": 12243752.34238,
          "trades": 36340,
          "taker_buy_base": 67999.967,
          "taker_buy_quote": 6106232.16852
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 89.73,
          "high": 90.64,
          "low": 88.99,
          "close": 90.08,
          "volume": 65399.876,
          "close_time": 1773878399999,
          "quote_volume": 5885496.40791,
          "trades": 18096,
          "taker_buy_base": 36602.928,
          "taker_buy_quote": 3294775.84606
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 90.07,
          "high": 91.42,
          "low": 89.8,
          "close": 90.74,
          "volume": 41673.791,
          "close_time": 1773892799999,
          "quote_volume": 3774994.11358,
          "trades": 14329,
          "taker_buy_base": 20458.036,
          "taker_buy_quote": 1853632.04397
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 90.73,
          "high": 90.74,
          "low": 88.63,
          "close": 89.43,
          "volume": 82633.288,
          "close_time": 1773907199999,
          "quote_volume": 7413618.62932,
          "trades": 23072,
          "taker_buy_base": 36531.215,
          "taker_buy_quote": 3275834.59536
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 89.43,
          "high": 90.49,
          "low": 89.1,
          "close": 89.61,
          "volume": 60446.772,
          "close_time": 1773921599999,
          "quote_volume": 5428213.45466,
          "trades": 17402,
          "taker_buy_base": 35268.939,
          "taker_buy_quote": 3167921.0927
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 89.62,
          "high": 89.62,
          "low": 87.16,
          "close": 87.62,
          "volume": 123032.581,
          "close_time": 1773935999999,
          "quote_volume": 10843522.16017,
          "trades": 36940,
          "taker_buy_base": 56270.36,
          "taker_buy_quote": 4959229.00292
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 87.63,
          "high": 89.26,
          "low": 86.99,
          "close": 88.72,
          "volume": 98609.451,
          "close_time": 1773950399999,
          "quote_volume": 8685392.77427,
          "trades": 27808,
          "taker_buy_base": 43137.424,
          "taker_buy_quote": 3802827.93607
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 88.72,
          "high": 89.32,
          "low": 88.38,
          "close": 88.89,
          "volume": 55708.709,
          "close_time": 1773964799999,
          "quote_volume": 4955877.72723,
          "trades": 13804,
          "taker_buy_base": 27046.142,
          "taker_buy_quote": 2407618.6834
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 88.9,
          "high": 89.79,
          "low": 88.87,
          "close": 89.57,
          "volume": 36416.833,
          "close_time": 1773979199999,
          "quote_volume": 3254255.29803,
          "trades": 12874,
          "taker_buy_base": 17620.272,
          "taker_buy_quote": 1575369.85162
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 89.57,
          "high": 89.75,
          "low": 88.5,
          "close": 89.4,
          "volume": 40400.711,
          "close_time": 1773993599999,
          "quote_volume": 3602796.22334,
          "trades": 13536,
          "taker_buy_base": 17646.535,
          "taker_buy_quote": 1573750.22346
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 89.39,
          "high": 90.46,
          "low": 88.61,
          "close": 89.14,
          "volume": 54474.56,
          "close_time": 1774007999999,
          "quote_volume": 4872776.53528,
          "trades": 18485,
          "taker_buy_base": 27386.956,
          "taker_buy_quote": 2450780.909
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 89.15,
          "high": 89.73,
          "low": 88.49,
          "close": 88.93,
          "volume": 81733.346,
          "close_time": 1774022399999,
          "quote_volume": 7278810.98912,
          "trades": 26103,
          "taker_buy_base": 42836.113,
          "taker_buy_quote": 3815763.88599
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 88.93,
          "high": 89.19,
          "low": 88.12,
          "close": 88.98,
          "volume": 41118.417,
          "close_time": 1774036799999,
          "quote_volume": 3646781.76855,
          "trades": 17256,
          "taker_buy_base": 20401.477,
          "taker_buy_quote": 1810297.47591
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 88.98,
          "high": 90.25,
          "low": 88.64,
          "close": 89.83,
          "volume": 41279.184,
          "close_time": 1774051199999,
          "quote_volume": 3698142.07766,
          "trades": 14815,
          "taker_buy_base": 23164.68,
          "taker_buy_quote": 2075501.70091
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 89.84,
          "high": 90.68,
          "low": 89.72,
          "close": 90.44,
          "volume": 24068.474,
          "close_time": 1774065599999,
          "quote_volume": 2170844.51938,
          "trades": 9083,
          "taker_buy_base": 14503.763,
          "taker_buy_quote": 1308742.51445
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 90.44,
          "high": 90.79,
          "low": 89.92,
          "close": 90.11,
          "volume": 24165.021,
          "close_time": 1774079999999,
          "quote_volume": 2181019.0182,
          "trades": 8885,
          "taker_buy_base": 13316.803,
          "taker_buy_quote": 1201952.82575
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 90.12,
          "high": 90.38,
          "low": 89.82,
          "close": 89.93,
          "volume": 14080.892,
          "close_time": 1774094399999,
          "quote_volume": 1268208.25925,
          "trades": 5804,
          "taker_buy_base": 6725.782,
          "taker_buy_quote": 605693.43505
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 89.94,
          "high": 90.41,
          "low": 89.38,
          "close": 89.81,
          "volume": 24624.227,
          "close_time": 1774108799999,
          "quote_volume": 2214423.60776,
          "trades": 9206,
          "taker_buy_base": 11538.142,
          "taker_buy_quote": 1038119.73104
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 89.83,
          "high": 90.0,
          "low": 89.39,
          "close": 89.78,
          "volume": 20959.094,
          "close_time": 1774123199999,
          "quote_volume": 1880434.64763,
          "trades": 6672,
          "taker_buy_base": 11358.424,
          "taker_buy_quote": 1018819.57031
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 89.79,
          "high": 90.31,
          "low": 87.1,
          "close": 87.54,
          "volume": 56873.34,
          "close_time": 1774137599999,
          "quote_volume": 5044137.12422,
          "trades": 19530,
          "taker_buy_base": 27410.675,
          "taker_buy_quote": 2433192.88931
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 87.55,
          "high": 89.14,
          "low": 86.25,
          "close": 88.67,
          "volume": 95387.926,
          "close_time": 1774151999999,
          "quote_volume": 8341365.49579,
          "trades": 29700,
          "taker_buy_base": 51492.444,
          "taker_buy_quote": 4506874.17402
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 88.66,
          "high": 89.18,
          "low": 87.66,
          "close": 87.68,
          "volume": 38463.644,
          "close_time": 1774166399999,
          "quote_volume": 3407182.35768,
          "trades": 11346,
          "taker_buy_base": 18183.242,
          "taker_buy_quote": 1611878.95821
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 87.69,
          "high": 87.72,
          "low": 86.81,
          "close": 86.82,
          "volume": 126473.714,
          "close_time": 1774180799999,
          "quote_volume": 11040304.20285,
          "trades": 17047,
          "taker_buy_base": 45945.625,
          "taker_buy_quote": 4009159.89286
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 86.83,
          "high": 87.71,
          "low": 86.81,
          "close": 87.57,
          "volume": 26731.703,
          "close_time": 1774195199999,
          "quote_volume": 2333582.80287,
          "trades": 10656,
          "taker_buy_base": 14689.29,
          "taker_buy_quote": 1282521.30327
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 87.58,
          "high": 87.7,
          "low": 86.51,
          "close": 86.86,
          "volume": 30016.863,
          "close_time": 1774209599999,
          "quote_volume": 2614680.95451,
          "trades": 9671,
          "taker_buy_base": 12356.103,
          "taker_buy_quote": 1076815.53235
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 86.87,
          "high": 87.19,
          "low": 85.12,
          "close": 86.2,
          "volume": 87727.338,
          "close_time": 1774223999999,
          "quote_volume": 7555231.11909,
          "trades": 25583,
          "taker_buy_base": 38477.167,
          "taker_buy_quote": 3314756.29522
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 86.2,
          "high": 87.22,
          "low": 85.47,
          "close": 86.38,
          "volume": 42236.793,
          "close_time": 1774238399999,
          "quote_volume": 3646156.46184,
          "trades": 17360,
          "taker_buy_base": 22351.38,
          "taker_buy_quote": 1930629.24786
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 86.38,
          "high": 87.3,
          "low": 85.07,
          "close": 85.98,
          "volume": 67151.701,
          "close_time": 1774252799999,
          "quote_volume": 5786078.99846,
          "trades": 20804,
          "taker_buy_base": 35690.327,
          "taker_buy_quote": 3078632.86591
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 85.98,
          "high": 91.96,
          "low": 85.16,
          "close": 88.75,
          "volume": 365377.584,
          "close_time": 1774267199999,
          "quote_volume": 32704591.02038,
          "trades": 90306,
          "taker_buy_base": 185102.093,
          "taker_buy_quote": 16558079.42131
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 88.76,
          "high": 92.24,
          "low": 88.31,
          "close": 89.94,
          "volume": 243904.435,
          "close_time": 1774281599999,
          "quote_volume": 22084360.73413,
          "trades": 62343,
          "taker_buy_base": 125518.99,
          "taker_buy_quote": 11374673.07799
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 89.94,
          "high": 91.88,
          "low": 89.4,
          "close": 91.38,
          "volume": 362039.319,
          "close_time": 1774295999999,
          "quote_volume": 32936967.07944,
          "trades": 47080,
          "taker_buy_base": 100429.329,
          "taker_buy_quote": 9130568.5702
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 91.37,
          "high": 92.0,
          "low": 90.97,
          "close": 91.42,
          "volume": 59921.434,
          "close_time": 1774310399999,
          "quote_volume": 5484146.09173,
          "trades": 17579,
          "taker_buy_base": 31959.673,
          "taker_buy_quote": 2924934.30361
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 91.42,
          "high": 91.65,
          "low": 89.95,
          "close": 90.32,
          "volume": 47692.807,
          "close_time": 1774324799999,
          "quote_volume": 4326672.99479,
          "trades": 17902,
          "taker_buy_base": 18916.341,
          "taker_buy_quote": 1716153.6308
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 90.32,
          "high": 91.88,
          "low": 89.98,
          "close": 91.72,
          "volume": 56762.5,
          "close_time": 1774339199999,
          "quote_volume": 5148356.88993,
          "trades": 16088,
          "taker_buy_base": 31882.801,
          "taker_buy_quote": 2893375.87402
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 91.7,
          "high": 92.22,
          "low": 91.11,
          "close": 91.77,
          "volume": 80035.138,
          "close_time": 1774353599999,
          "quote_volume": 7342693.78371,
          "trades": 22646,
          "taker_buy_base": 44199.752,
          "taker_buy_quote": 4055941.88966
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 91.77,
          "high": 91.84,
          "low": 88.68,
          "close": 89.73,
          "volume": 397674.888,
          "close_time": 1774367999999,
          "quote_volume": 36034864.98189,
          "trades": 49972,
          "taker_buy_base": 272028.939,
          "taker_buy_quote": 24688548.85434
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 89.72,
          "high": 89.96,
          "low": 88.38,
          "close": 88.49,
          "volume": 70651.454,
          "close_time": 1774382399999,
          "quote_volume": 6291372.83551,
          "trades": 20787,
          "taker_buy_base": 34486.62,
          "taker_buy_quote": 3072321.02889
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 88.49,
          "high": 91.09,
          "low": 88.46,
          "close": 90.77,
          "volume": 92729.875,
          "close_time": 1774396799999,
          "quote_volume": 8357784.8943,
          "trades": 25457,
          "taker_buy_base": 53991.151,
          "taker_buy_quote": 4865553.51401
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 90.77,
          "high": 91.92,
          "low": 90.67,
          "close": 91.65,
          "volume": 69411.079,
          "close_time": 1774411199999,
          "quote_volume": 6329861.59677,
          "trades": 19469,
          "taker_buy_base": 42311.463,
          "taker_buy_quote": 3858341.70802
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 91.66,
          "high": 92.96,
          "low": 91.56,
          "close": 91.79,
          "volume": 310445.849,
          "close_time": 1774425599999,
          "quote_volume": 28763588.29018,
          "trades": 28494,
          "taker_buy_base": 72183.324,
          "taker_buy_quote": 6677969.04557
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 91.8,
          "high": 93.47,
          "low": 91.8,
          "close": 92.97,
          "volume": 81169.988,
          "close_time": 1774439999999,
          "quote_volume": 7516087.68424,
          "trades": 23092,
          "taker_buy_base": 46128.419,
          "taker_buy_quote": 4272421.24512
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 92.98,
          "high": 93.41,
          "low": 91.0,
          "close": 91.77,
          "volume": 94129.975,
          "close_time": 1774454399999,
          "quote_volume": 8696530.5103,
          "trades": 30390,
          "taker_buy_base": 43336.933,
          "taker_buy_quote": 4005923.58305
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 91.77,
          "high": 92.72,
          "low": 91.39,
          "close": 91.73,
          "volume": 60978.801,
          "close_time": 1774468799999,
          "quote_volume": 5614325.90172,
          "trades": 18074,
          "taker_buy_base": 35868.469,
          "taker_buy_quote": 3303486.4013
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 91.74,
          "high": 91.95,
          "low": 91.01,
          "close": 91.69,
          "volume": 56648.821,
          "close_time": 1774483199999,
          "quote_volume": 5179928.23539,
          "trades": 15394,
          "taker_buy_base": 31105.042,
          "taker_buy_quote": 2844718.74496
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 91.68,
          "high": 91.95,
          "low": 90.59,
          "close": 91.04,
          "volume": 48888.879,
          "close_time": 1774497599999,
          "quote_volume": 4466595.99185,
          "trades": 14638,
          "taker_buy_base": 24536.145,
          "taker_buy_quote": 2242920.07555
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 91.05,
          "high": 91.05,
          "low": 88.78,
          "close": 89.08,
          "volume": 323009.719,
          "close_time": 1774511999999,
          "quote_volume": 28782773.82303,
          "trades": 30014,
          "taker_buy_base": 235414.943,
          "taker_buy_quote": 20952688.49271
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 89.08,
          "high": 89.08,
          "low": 87.42,
          "close": 87.55,
          "volume": 86064.895,
          "close_time": 1774526399999,
          "quote_volume": 7588024.81012,
          "trades": 23625,
          "taker_buy_base": 39859.035,
          "taker_buy_quote": 3513915.42957
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 87.56,
          "high": 88.21,
          "low": 86.69,
          "close": 87.51,
          "volume": 105938.077,
          "close_time": 1774540799999,
          "quote_volume": 9272921.32772,
          "trades": 26497,
          "taker_buy_base": 60515.973,
          "taker_buy_quote": 5299578.4712
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 87.51,
          "high": 87.69,
          "low": 85.42,
          "close": 85.44,
          "volume": 102850.18,
          "close_time": 1774555199999,
          "quote_volume": 8883684.55337,
          "trades": 24981,
          "taker_buy_base": 55461.451,
          "taker_buy_quote": 4791834.16754
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 85.45,
          "high": 87.11,
          "low": 85.41,
          "close": 86.49,
          "volume": 121501.455,
          "close_time": 1774569599999,
          "quote_volume": 10519341.38749,
          "trades": 28697,
          "taker_buy_base": 71273.26,
          "taker_buy_quote": 6171912.21121
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 86.49,
          "high": 86.99,
          "low": 86.14,
          "close": 86.38,
          "volume": 39100.856,
          "close_time": 1774583999999,
          "quote_volume": 3383169.51622,
          "trades": 11222,
          "taker_buy_base": 14108.33,
          "taker_buy_quote": 1220683.15028
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 86.39,
          "high": 86.72,
          "low": 85.67,
          "close": 85.89,
          "volume": 48822.473,
          "close_time": 1774598399999,
          "quote_volume": 4201211.21999,
          "trades": 12913,
          "taker_buy_base": 20332.501,
          "taker_buy_quote": 1749743.38454
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 85.9,
          "high": 86.1,
          "low": 82.63,
          "close": 83.37,
          "volume": 173807.018,
          "close_time": 1774612799999,
          "quote_volume": 14625367.7243,
          "trades": 44299,
          "taker_buy_base": 86441.921,
          "taker_buy_quote": 7263976.53078
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 83.37,
          "high": 83.99,
          "low": 82.48,
          "close": 83.32,
          "volume": 97266.414,
          "close_time": 1774627199999,
          "quote_volume": 8091796.1224,
          "trades": 24087,
          "taker_buy_base": 47959.533,
          "taker_buy_quote": 3990979.078
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 83.33,
          "high": 83.4,
          "low": 81.82,
          "close": 82.76,
          "volume": 79371.529,
          "close_time": 1774641599999,
          "quote_volume": 6556330.67312,
          "trades": 21804,
          "taker_buy_base": 37834.546,
          "taker_buy_quote": 3126944.01379
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 82.77,
          "high": 83.09,
          "low": 82.34,
          "close": 83.08,
          "volume": 32133.599,
          "close_time": 1774655999999,
          "quote_volume": 2658506.08035,
          "trades": 8952,
          "taker_buy_base": 17068.274,
          "taker_buy_quote": 1412491.50119
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 83.07,
          "high": 83.07,
          "low": 82.21,
          "close": 82.56,
          "volume": 24445.333,
          "close_time": 1774670399999,
          "quote_volume": 2020791.2898,
          "trades": 7552,
          "taker_buy_base": 12222.059,
          "taker_buy_quote": 1010286.32961
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 82.57,
          "high": 83.62,
          "low": 82.35,
          "close": 83.57,
          "volume": 37925.773,
          "close_time": 1774684799999,
          "quote_volume": 3144630.93292,
          "trades": 7641,
          "taker_buy_base": 22738.298,
          "taker_buy_quote": 1885890.18154
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 83.57,
          "high": 83.69,
          "low": 82.67,
          "close": 82.91,
          "volume": 31122.373,
          "close_time": 1774699199999,
          "quote_volume": 2590006.04393,
          "trades": 8794,
          "taker_buy_base": 16406.107,
          "taker_buy_quote": 1365813.15965
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 82.91,
          "high": 84.26,
          "low": 82.57,
          "close": 83.78,
          "volume": 86993.902,
          "close_time": 1774713599999,
          "quote_volume": 7258937.48425,
          "trades": 19856,
          "taker_buy_base": 47781.451,
          "taker_buy_quote": 3988181.39538
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 83.78,
          "high": 83.91,
          "low": 83.0,
          "close": 83.24,
          "volume": 38787.832,
          "close_time": 1774727999999,
          "quote_volume": 3236613.50736,
          "trades": 7950,
          "taker_buy_base": 15635.014,
          "taker_buy_quote": 1304783.44373
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 83.24,
          "high": 83.47,
          "low": 81.69,
          "close": 82.05,
          "volume": 54446.67,
          "close_time": 1774742399999,
          "quote_volume": 4495987.54274,
          "trades": 12373,
          "taker_buy_base": 27060.416,
          "taker_buy_quote": 2234201.36697
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 82.05,
          "high": 83.19,
          "low": 81.84,
          "close": 82.96,
          "volume": 23235.338,
          "close_time": 1774756799999,
          "quote_volume": 1915135.18306,
          "trades": 7343,
          "taker_buy_base": 12329.989,
          "taker_buy_quote": 1016752.61497
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 82.97,
          "high": 82.99,
          "low": 82.2,
          "close": 82.42,
          "volume": 18833.269,
          "close_time": 1774771199999,
          "quote_volume": 1554854.86065,
          "trades": 5728,
          "taker_buy_base": 9318.793,
          "taker_buy_quote": 769174.24715
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 82.41,
          "high": 82.8,
          "low": 81.94,
          "close": 82.55,
          "volume": 23554.683,
          "close_time": 1774785599999,
          "quote_volume": 1939992.96447,
          "trades": 6748,
          "taker_buy_base": 11029.728,
          "taker_buy_quote": 908652.50339
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 82.55,
          "high": 82.59,
          "low": 81.35,
          "close": 81.78,
          "volume": 41056.907,
          "close_time": 1774799999999,
          "quote_volume": 3363272.54766,
          "trades": 10326,
          "taker_buy_base": 17524.26,
          "taker_buy_quote": 1435894.17181
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 81.78,
          "high": 82.07,
          "low": 81.13,
          "close": 81.57,
          "volume": 27526.289,
          "close_time": 1774814399999,
          "quote_volume": 2246728.92534,
          "trades": 8430,
          "taker_buy_base": 14186.274,
          "taker_buy_quote": 1157840.76171
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 81.57,
          "high": 82.18,
          "low": 78.88,
          "close": 81.39,
          "volume": 121395.364,
          "close_time": 1774828799999,
          "quote_volume": 9779545.58293,
          "trades": 30751,
          "taker_buy_base": 65994.87,
          "taker_buy_quote": 5310342.162
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 81.4,
          "high": 83.89,
          "low": 81.12,
          "close": 83.22,
          "volume": 104546.735,
          "close_time": 1774843199999,
          "quote_volume": 8635968.34441,
          "trades": 28810,
          "taker_buy_base": 57191.125,
          "taker_buy_quote": 4722320.31729
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 83.23,
          "high": 84.21,
          "low": 83.21,
          "close": 83.98,
          "volume": 60746.568,
          "close_time": 1774857599999,
          "quote_volume": 5083370.48663,
          "trades": 13841,
          "taker_buy_base": 32640.894,
          "taker_buy_quote": 2731929.65707
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 83.98,
          "high": 84.94,
          "low": 83.54,
          "close": 84.2,
          "volume": 74324.582,
          "close_time": 1774871999999,
          "quote_volume": 6260742.83934,
          "trades": 18404,
          "taker_buy_base": 41503.3,
          "taker_buy_quote": 3496671.30602
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 84.21,
          "high": 84.94,
          "low": 83.63,
          "close": 84.47,
          "volume": 98533.868,
          "close_time": 1774886399999,
          "quote_volume": 8307477.07642,
          "trades": 23829,
          "taker_buy_base": 46722.319,
          "taker_buy_quote": 3939607.85166
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 84.47,
          "high": 84.5,
          "low": 81.93,
          "close": 82.36,
          "volume": 90453.63,
          "close_time": 1774900799999,
          "quote_volume": 7511400.25407,
          "trades": 19674,
          "taker_buy_base": 35296.074,
          "taker_buy_quote": 2930123.19222
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 82.35,
          "high": 83.64,
          "low": 82.1,
          "close": 82.52,
          "volume": 56837.572,
          "close_time": 1774915199999,
          "quote_volume": 4710656.38304,
          "trades": 15111,
          "taker_buy_base": 29314.48,
          "taker_buy_quote": 2431079.23413
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 82.52,
          "high": 84.57,
          "low": 82.12,
          "close": 83.56,
          "volume": 50631.273,
          "close_time": 1774929599999,
          "quote_volume": 4223638.4052,
          "trades": 17277,
          "taker_buy_base": 30984.638,
          "taker_buy_quote": 2585231.72741
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 83.57,
          "high": 83.88,
          "low": 82.64,
          "close": 83.04,
          "volume": 51772.512,
          "close_time": 1774943999999,
          "quote_volume": 4309640.01807,
          "trades": 14732,
          "taker_buy_base": 21092.366,
          "taker_buy_quote": 1755407.88424
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 83.05,
          "high": 83.29,
          "low": 80.0,
          "close": 80.82,
          "volume": 191879.958,
          "close_time": 1774958399999,
          "quote_volume": 15542278.46678,
          "trades": 40369,
          "taker_buy_base": 85239.507,
          "taker_buy_quote": 6905639.41129
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 80.82,
          "high": 82.54,
          "low": 80.35,
          "close": 80.82,
          "volume": 173643.534,
          "close_time": 1774972799999,
          "quote_volume": 14110758.92217,
          "trades": 36322,
          "taker_buy_base": 89309.758,
          "taker_buy_quote": 7258869.51316
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 80.83,
          "high": 84.3,
          "low": 80.83,
          "close": 82.65,
          "volume": 254059.425,
          "close_time": 1774987199999,
          "quote_volume": 21042388.52393,
          "trades": 48238,
          "taker_buy_base": 159090.896,
          "taker_buy_quote": 13188737.17013
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 82.65,
          "high": 83.35,
          "low": 82.3,
          "close": 83.14,
          "volume": 62302.413,
          "close_time": 1775001599999,
          "quote_volume": 5162060.90408,
          "trades": 11090,
          "taker_buy_base": 31552.871,
          "taker_buy_quote": 2615005.23042
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 83.15,
          "high": 83.54,
          "low": 82.45,
          "close": 83.41,
          "volume": 41525.755,
          "close_time": 1775015999999,
          "quote_volume": 3448345.87218,
          "trades": 11973,
          "taker_buy_base": 20784.88,
          "taker_buy_quote": 1727098.25006
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 83.39,
          "high": 84.72,
          "low": 83.22,
          "close": 83.83,
          "volume": 80263.886,
          "close_time": 1775030399999,
          "quote_volume": 6748635.03869,
          "trades": 18185,
          "taker_buy_base": 39852.46,
          "taker_buy_quote": 3351276.96387
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 83.83,
          "high": 84.04,
          "low": 83.07,
          "close": 83.36,
          "volume": 52016.791,
          "close_time": 1775044799999,
          "quote_volume": 4341447.05458,
          "trades": 13688,
          "taker_buy_base": 28206.128,
          "taker_buy_quote": 2354559.45614
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 83.37,
          "high": 83.87,
          "low": 82.39,
          "close": 83.63,
          "volume": 96581.897,
          "close_time": 1775059199999,
          "quote_volume": 8028024.20304,
          "trades": 26515,
          "taker_buy_base": 48746.703,
          "taker_buy_quote": 4054332.06806
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 83.61,
          "high": 86.65,
          "low": 83.04,
          "close": 83.82,
          "volume": 475261.245,
          "close_time": 1775073599999,
          "quote_volume": 40524080.64629,
          "trades": 60874,
          "taker_buy_base": 126242.236,
          "taker_buy_quote": 10704855.19629
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 83.82,
          "high": 83.87,
          "low": 80.76,
          "close": 81.19,
          "volume": 434042.261,
          "close_time": 1775087999999,
          "quote_volume": 35801502.17932,
          "trades": 56784,
          "taker_buy_base": 320748.235,
          "taker_buy_quote": 26494976.11543
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 81.19,
          "high": 81.76,
          "low": 78.3,
          "close": 79.0,
          "volume": 258343.604,
          "close_time": 1775102399999,
          "quote_volume": 20602822.68744,
          "trades": 64456,
          "taker_buy_base": 121901.058,
          "taker_buy_quote": 9738683.87082
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 79.01,
          "high": 79.66,
          "low": 78.61,
          "close": 79.63,
          "volume": 111169.275,
          "close_time": 1775116799999,
          "quote_volume": 8791152.64669,
          "trades": 22113,
          "taker_buy_base": 59919.831,
          "taker_buy_quote": 4739888.47106
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 79.62,
          "high": 79.62,
          "low": 78.18,
          "close": 78.31,
          "volume": 73868.438,
          "close_time": 1775131199999,
          "quote_volume": 5832949.74518,
          "trades": 16157,
          "taker_buy_base": 33160.338,
          "taker_buy_quote": 2619530.56716
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 78.3,
          "high": 79.7,
          "low": 76.68,
          "close": 79.04,
          "volume": 216119.226,
          "close_time": 1775145599999,
          "quote_volume": 16918808.80998,
          "trades": 47862,
          "taker_buy_base": 113598.085,
          "taker_buy_quote": 8900423.17075
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 79.04,
          "high": 79.9,
          "low": 78.44,
          "close": 78.98,
          "volume": 116130.839,
          "close_time": 1775159999999,
          "quote_volume": 9187586.9176,
          "trades": 26344,
          "taker_buy_base": 65109.594,
          "taker_buy_quote": 5155630.6036
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 78.99,
          "high": 79.36,
          "low": 78.63,
          "close": 78.95,
          "volume": 61302.562,
          "close_time": 1775174399999,
          "quote_volume": 4844256.82766,
          "trades": 13556,
          "taker_buy_base": 35022.472,
          "taker_buy_quote": 2768666.01861
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 78.95,
          "high": 79.79,
          "low": 78.85,
          "close": 79.01,
          "volume": 65381.993,
          "close_time": 1775188799999,
          "quote_volume": 5180475.06294,
          "trades": 14495,
          "taker_buy_base": 35891.438,
          "taker_buy_quote": 2843999.12397
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 79.01,
          "high": 80.17,
          "low": 79.0,
          "close": 79.95,
          "volume": 56169.248,
          "close_time": 1775203199999,
          "quote_volume": 4464218.50917,
          "trades": 11736,
          "taker_buy_base": 29042.898,
          "taker_buy_quote": 2308489.96775
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 79.95,
          "high": 80.46,
          "low": 79.64,
          "close": 80.19,
          "volume": 68072.251,
          "close_time": 1775217599999,
          "quote_volume": 5444650.42929,
          "trades": 16086,
          "taker_buy_base": 34985.696,
          "taker_buy_quote": 2799503.31387
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 80.18,
          "high": 80.93,
          "low": 79.16,
          "close": 80.32,
          "volume": 103693.292,
          "close_time": 1775231999999,
          "quote_volume": 8293682.96546,
          "trades": 23931,
          "taker_buy_base": 62065.672,
          "taker_buy_quote": 4964523.90253
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 80.32,
          "high": 80.66,
          "low": 79.86,
          "close": 80.2,
          "volume": 47894.907,
          "close_time": 1775246399999,
          "quote_volume": 3842709.571,
          "trades": 11128,
          "taker_buy_base": 25086.32,
          "taker_buy_quote": 2013140.07783
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 80.19,
          "high": 80.69,
          "low": 79.94,
          "close": 80.39,
          "volume": 32864.285,
          "close_time": 1775260799999,
          "quote_volume": 2639123.47325,
          "trades": 9005,
          "taker_buy_base": 20274.678,
          "taker_buy_quote": 1628178.46129
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 80.39,
          "high": 80.41,
          "low": 80.06,
          "close": 80.18,
          "volume": 16345.126,
          "close_time": 1775275199999,
          "quote_volume": 1310805.69785,
          "trades": 5676,
          "taker_buy_base": 6862.507,
          "taker_buy_quote": 550349.29272
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 80.17,
          "high": 80.54,
          "low": 80.12,
          "close": 80.31,
          "volume": 15158.256,
          "close_time": 1775289599999,
          "quote_volume": 1216648.45651,
          "trades": 4997,
          "taker_buy_base": 7308.245,
          "taker_buy_quote": 586769.55797
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 80.31,
          "high": 80.4,
          "low": 79.9,
          "close": 80.19,
          "volume": 21997.271,
          "close_time": 1775303999999,
          "quote_volume": 1762381.68625,
          "trades": 6166,
          "taker_buy_base": 12981.49,
          "taker_buy_quote": 1040179.31354
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 80.19,
          "high": 81.61,
          "low": 79.59,
          "close": 81.09,
          "volume": 81878.338,
          "close_time": 1775318399999,
          "quote_volume": 6611651.42012,
          "trades": 18402,
          "taker_buy_base": 38849.487,
          "taker_buy_quote": 3136599.14177
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 81.08,
          "high": 81.34,
          "low": 80.59,
          "close": 80.84,
          "volume": 171492.193,
          "close_time": 1775332799999,
          "quote_volume": 13872351.95798,
          "trades": 18311,
          "taker_buy_base": 80518.89,
          "taker_buy_quote": 6504618.07965
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 80.84,
          "high": 81.06,
          "low": 80.61,
          "close": 80.84,
          "volume": 26666.037,
          "close_time": 1775347199999,
          "quote_volume": 2156009.09362,
          "trades": 8403,
          "taker_buy_base": 15711.818,
          "taker_buy_quote": 1270493.29425
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 80.83,
          "high": 80.85,
          "low": 80.36,
          "close": 80.55,
          "volume": 15027.917,
          "close_time": 1775361599999,
          "quote_volume": 1211261.67035,
          "trades": 4627,
          "taker_buy_base": 8114.356,
          "taker_buy_quote": 653980.72654
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 80.54,
          "high": 80.56,
          "low": 79.4,
          "close": 79.6,
          "volume": 34258.193,
          "close_time": 1775375999999,
          "quote_volume": 2735972.41884,
          "trades": 9717,
          "taker_buy_base": 13250.809,
          "taker_buy_quote": 1057807.03497
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 79.58,
          "high": 80.24,
          "low": 79.53,
          "close": 79.89,
          "volume": 19100.361,
          "close_time": 1775390399999,
          "quote_volume": 1524577.56496,
          "trades": 6213,
          "taker_buy_base": 11288.333,
          "taker_buy_quote": 901228.06218
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 79.89,
          "high": 80.31,
          "low": 78.52,
          "close": 79.59,
          "volume": 63361.896,
          "close_time": 1775404799999,
          "quote_volume": 5029617.11138,
          "trades": 18843,
          "taker_buy_base": 31516.739,
          "taker_buy_quote": 2501872.07986
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 79.59,
          "high": 80.21,
          "low": 79.36,
          "close": 79.81,
          "volume": 39637.076,
          "close_time": 1775419199999,
          "quote_volume": 3161639.57587,
          "trades": 10363,
          "taker_buy_base": 18666.898,
          "taker_buy_quote": 1489107.74917
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 79.81,
          "high": 82.1,
          "low": 79.1,
          "close": 81.86,
          "volume": 99943.875,
          "close_time": 1775433599999,
          "quote_volume": 8075001.28476,
          "trades": 28051,
          "taker_buy_base": 54736.894,
          "taker_buy_quote": 4426770.96328
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 81.87,
          "high": 82.95,
          "low": 81.65,
          "close": 82.08,
          "volume": 110411.62,
          "close_time": 1775447999999,
          "quote_volume": 9087611.30068,
          "trades": 27094,
          "taker_buy_base": 52831.79,
          "taker_buy_quote": 4350543.26854
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 82.09,
          "high": 82.32,
          "low": 80.96,
          "close": 81.82,
          "volume": 66032.227,
          "close_time": 1775462399999,
          "quote_volume": 5394701.68242,
          "trades": 14823,
          "taker_buy_base": 31940.095,
          "taker_buy_quote": 2610441.16733
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 81.82,
          "high": 83.18,
          "low": 81.7,
          "close": 82.45,
          "volume": 84525.174,
          "close_time": 1775476799999,
          "quote_volume": 6968224.0395,
          "trades": 19715,
          "taker_buy_base": 45238.843,
          "taker_buy_quote": 3728251.59578
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 82.44,
          "high": 82.81,
          "low": 81.74,
          "close": 82.28,
          "volume": 54793.111,
          "close_time": 1775491199999,
          "quote_volume": 4509409.31762,
          "trades": 17374,
          "taker_buy_base": 26296.69,
          "taker_buy_quote": 2165420.98501
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 82.28,
          "high": 82.48,
          "low": 81.19,
          "close": 81.91,
          "volume": 51087.495,
          "close_time": 1775505599999,
          "quote_volume": 4179557.50463,
          "trades": 14403,
          "taker_buy_base": 23472.013,
          "taker_buy_quote": 1920785.81435
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 81.92,
          "high": 82.16,
          "low": 79.61,
          "close": 80.05,
          "volume": 93497.84,
          "close_time": 1775519999999,
          "quote_volume": 7531036.01689,
          "trades": 19598,
          "taker_buy_base": 38727.761,
          "taker_buy_quote": 3120077.15463
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 80.03,
          "high": 80.25,
          "low": 79.39,
          "close": 79.8,
          "volume": 72275.19,
          "close_time": 1775534399999,
          "quote_volume": 5771203.91892,
          "trades": 13763,
          "taker_buy_base": 28566.591,
          "taker_buy_quote": 2280993.77117
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 79.8,
          "high": 80.18,
          "low": 79.31,
          "close": 79.87,
          "volume": 52406.6,
          "close_time": 1775548799999,
          "quote_volume": 4174885.75391,
          "trades": 12909,
          "taker_buy_base": 26521.457,
          "taker_buy_quote": 2113052.4512
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 79.87,
          "high": 80.59,
          "low": 78.96,
          "close": 79.21,
          "volume": 89128.171,
          "close_time": 1775563199999,
          "quote_volume": 7113549.25657,
          "trades": 20610,
          "taker_buy_base": 41309.542,
          "taker_buy_quote": 3300450.61441
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 79.22,
          "high": 79.39,
          "low": 78.37,
          "close": 78.85,
          "volume": 102935.424,
          "close_time": 1775577599999,
          "quote_volume": 8122765.22097,
          "trades": 21196,
          "taker_buy_base": 51672.218,
          "taker_buy_quote": 4078117.16751
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 78.85,
          "high": 81.83,
          "low": 78.64,
          "close": 81.61,
          "volume": 184287.706,
          "close_time": 1775591999999,
          "quote_volume": 14794528.81777,
          "trades": 34377,
          "taker_buy_base": 110721.637,
          "taker_buy_quote": 8885826.57102
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 81.61,
          "high": 87.02,
          "low": 81.61,
          "close": 85.56,
          "volume": 329656.155,
          "close_time": 1775606399999,
          "quote_volume": 27702103.29852,
          "trades": 84214,
          "taker_buy_base": 191079.782,
          "taker_buy_quote": 16053579.04971
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 85.54,
          "high": 85.9,
          "low": 84.26,
          "close": 84.56,
          "volume": 83781.733,
          "close_time": 1775620799999,
          "quote_volume": 7111422.10448,
          "trades": 20399,
          "taker_buy_base": 35077.665,
          "taker_buy_quote": 2974967.13608
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 84.55,
          "high": 85.06,
          "low": 83.88,
          "close": 84.52,
          "volume": 78878.531,
          "close_time": 1775635199999,
          "quote_volume": 6669086.17636,
          "trades": 17511,
          "taker_buy_base": 41464.939,
          "taker_buy_quote": 3507086.2263
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 84.5,
          "high": 84.97,
          "low": 84.14,
          "close": 84.46,
          "volume": 112166.349,
          "close_time": 1775649599999,
          "quote_volume": 9475069.07928,
          "trades": 15685,
          "taker_buy_base": 59092.536,
          "taker_buy_quote": 4992783.38842
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 84.46,
          "high": 84.98,
          "low": 82.52,
          "close": 83.35,
          "volume": 167686.372,
          "close_time": 1775663999999,
          "quote_volume": 14043870.01718,
          "trades": 34632,
          "taker_buy_base": 88262.365,
          "taker_buy_quote": 7390174.25243
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 83.33,
          "high": 84.2,
          "low": 82.79,
          "close": 83.21,
          "volume": 91136.234,
          "close_time": 1775678399999,
          "quote_volume": 7605034.10652,
          "trades": 18269,
          "taker_buy_base": 52586.25,
          "taker_buy_quote": 4390347.28011
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 83.21,
          "high": 83.62,
          "low": 82.26,
          "close": 82.58,
          "volume": 55687.214,
          "close_time": 1775692799999,
          "quote_volume": 4619142.13674,
          "trades": 14145,
          "taker_buy_base": 26108.888,
          "taker_buy_quote": 2166060.83754
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 82.57,
          "high": 82.67,
          "low": 81.72,
          "close": 82.04,
          "volume": 58694.433,
          "close_time": 1775707199999,
          "quote_volume": 4820823.41513,
          "trades": 14495,
          "taker_buy_base": 26906.046,
          "taker_buy_quote": 2210528.25634
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 82.03,
          "high": 82.49,
          "low": 81.76,
          "close": 82.29,
          "volume": 33043.391,
          "close_time": 1775721599999,
          "quote_volume": 2714166.8561,
          "trades": 7608,
          "taker_buy_base": 19881.353,
          "taker_buy_quote": 1633579.93489
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 82.29,
          "high": 82.73,
          "low": 82.04,
          "close": 82.18,
          "volume": 40866.149,
          "close_time": 1775735999999,
          "quote_volume": 3368304.73886,
          "trades": 9548,
          "taker_buy_base": 19632.143,
          "taker_buy_quote": 1618509.90134
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 82.18,
          "high": 83.95,
          "low": 81.43,
          "close": 83.76,
          "volume": 91410.095,
          "close_time": 1775750399999,
          "quote_volume": 7549066.7965,
          "trades": 24491,
          "taker_buy_base": 51490.022,
          "taker_buy_quote": 4254429.7071
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 83.77,
          "high": 84.72,
          "low": 82.93,
          "close": 84.18,
          "volume": 182520.933,
          "close_time": 1775764799999,
          "quote_volume": 15324675.34845,
          "trades": 31948,
          "taker_buy_base": 105398.436,
          "taker_buy_quote": 8851272.56723
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 84.16,
          "high": 85.94,
          "low": 83.17,
          "close": 83.34,
          "volume": 123338.012,
          "close_time": 1775779199999,
          "quote_volume": 10421170.94294,
          "trades": 28106,
          "taker_buy_base": 62527.028,
          "taker_buy_quote": 5286337.20078
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 83.35,
          "high": 83.8,
          "low": 82.68,
          "close": 82.91,
          "volume": 73640.673,
          "close_time": 1775793599999,
          "quote_volume": 6126948.81862,
          "trades": 15521,
          "taker_buy_base": 41212.719,
          "taker_buy_quote": 3430069.47789
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 82.91,
          "high": 83.6,
          "low": 82.88,
          "close": 82.97,
          "volume": 40181.297,
          "close_time": 1775807999999,
          "quote_volume": 3345760.02408,
          "trades": 9200,
          "taker_buy_base": 22272.103,
          "taker_buy_quote": 1855018.54008
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 82.97,
          "high": 83.75,
          "low": 82.72,
          "close": 83.53,
          "volume": 61040.902,
          "close_time": 1775822399999,
          "quote_volume": 5084320.07156,
          "trades": 10863,
          "taker_buy_base": 36412.595,
          "taker_buy_quote": 3032907.19268
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 83.54,
          "high": 85.61,
          "low": 83.38,
          "close": 84.28,
          "volume": 125564.699,
          "close_time": 1775836799999,
          "quote_volume": 10596519.37964,
          "trades": 31043,
          "taker_buy_base": 64561.827,
          "taker_buy_quote": 5448072.82028
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 84.28,
          "high": 85.52,
          "low": 84.17,
          "close": 85.49,
          "volume": 44125.173,
          "close_time": 1775851199999,
          "quote_volume": 3747082.14298,
          "trades": 13171,
          "taker_buy_base": 22282.653,
          "taker_buy_quote": 1893034.19545
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 85.49,
          "high": 85.71,
          "low": 84.68,
          "close": 84.86,
          "volume": 50873.84,
          "close_time": 1775865599999,
          "quote_volume": 4332164.08847,
          "trades": 9780,
          "taker_buy_base": 24612.351,
          "taker_buy_quote": 2096827.10058
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 84.86,
          "high": 84.96,
          "low": 84.35,
          "close": 84.45,
          "volume": 24466.591,
          "close_time": 1775879999999,
          "quote_volume": 2071820.23799,
          "trades": 6482,
          "taker_buy_base": 9630.021,
          "taker_buy_quote": 815839.80005
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 84.44,
          "high": 84.66,
          "low": 83.92,
          "close": 84.31,
          "volume": 28586.441,
          "close_time": 1775894399999,
          "quote_volume": 2408052.99961,
          "trades": 7252,
          "taker_buy_base": 13212.704,
          "taker_buy_quote": 1112969.91336
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 84.32,
          "high": 84.83,
          "low": 83.82,
          "close": 84.28,
          "volume": 52355.313,
          "close_time": 1775908799999,
          "quote_volume": 4416554.60493,
          "trades": 10871,
          "taker_buy_base": 24735.855,
          "taker_buy_quote": 2086817.68537
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 84.28,
          "high": 84.57,
          "low": 83.88,
          "close": 84.19,
          "volume": 14964.683,
          "close_time": 1775923199999,
          "quote_volume": 1259869.17161,
          "trades": 4747,
          "taker_buy_base": 7840.254,
          "taker_buy_quote": 660066.69979
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 84.71,
          "high": 84.9,
          "low": 84.64,
          "close": 84.79,
          "volume": 4414.268,
          "close_time": 1775937599999,
          "quote_volume": 374048.30334,
          "trades": 1242,
          "taker_buy_base": 2076.034,
          "taker_buy_quote": 175902.702
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-12T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 172.37,
          "high": 175.93,
          "low": 140.0,
          "close": 153.43,
          "volume": 90864.06,
          "close_time": 1712966399999,
          "quote_volume": 14492674.6445,
          "trades": 19357,
          "taker_buy_base": 43631.57,
          "taker_buy_quote": 6958172.5114
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 153.19,
          "high": 154.97,
          "low": 115.0,
          "close": 138.7,
          "volume": 195531.81,
          "close_time": 1713052799999,
          "quote_volume": 27317367.2434,
          "trades": 68697,
          "taker_buy_base": 101067.83,
          "taker_buy_quote": 14174432.6697
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 138.3,
          "high": 152.87,
          "low": 130.54,
          "close": 151.44,
          "volume": 222977.41,
          "close_time": 1713139199999,
          "quote_volume": 31262139.0817,
          "trades": 68845,
          "taker_buy_base": 112172.07,
          "taker_buy_quote": 15698562.8835
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 151.14,
          "high": 156.11,
          "low": 133.74,
          "close": 138.54,
          "volume": 137230.63,
          "close_time": 1713225599999,
          "quote_volume": 20032889.3687,
          "trades": 39222,
          "taker_buy_base": 71237.95,
          "taker_buy_quote": 10383667.5505
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 138.6,
          "high": 140.6,
          "low": 126.58,
          "close": 136.28,
          "volume": 132604.23,
          "close_time": 1713311999999,
          "quote_volume": 17748316.4184,
          "trades": 33658,
          "taker_buy_base": 61475.85,
          "taker_buy_quote": 8223952.0302
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 136.29,
          "high": 142.69,
          "low": 126.98,
          "close": 131.84,
          "volume": 113177.5,
          "close_time": 1713398399999,
          "quote_volume": 15289403.5362,
          "trades": 28539,
          "taker_buy_base": 53557.13,
          "taker_buy_quote": 7231884.077
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 131.78,
          "high": 144.11,
          "low": 127.71,
          "close": 142.11,
          "volume": 103729.71,
          "close_time": 1713484799999,
          "quote_volume": 14023519.2054,
          "trades": 22370,
          "taker_buy_base": 52567.73,
          "taker_buy_quote": 7088065.1645
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 142.07,
          "high": 147.5,
          "low": 128.5,
          "close": 142.53,
          "volume": 118158.17,
          "close_time": 1713571199999,
          "quote_volume": 16734195.9822,
          "trades": 24697,
          "taker_buy_base": 57285.53,
          "taker_buy_quote": 8118717.4415
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 142.56,
          "high": 152.37,
          "low": 139.75,
          "close": 151.3,
          "volume": 81023.7,
          "close_time": 1713657599999,
          "quote_volume": 11857606.478,
          "trades": 15723,
          "taker_buy_base": 27721.51,
          "taker_buy_quote": 4029217.4427
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 151.13,
          "high": 153.55,
          "low": 146.84,
          "close": 148.86,
          "volume": 40673.52,
          "close_time": 1713743999999,
          "quote_volume": 6101137.5998,
          "trades": 7711,
          "taker_buy_base": 19832.51,
          "taker_buy_quote": 2974596.6525
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 148.85,
          "high": 158.47,
          "low": 146.73,
          "close": 156.99,
          "volume": 62100.39,
          "close_time": 1713830399999,
          "quote_volume": 9533284.3834,
          "trades": 9957,
          "taker_buy_base": 31423.92,
          "taker_buy_quote": 4819987.7145
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 157.02,
          "high": 160.03,
          "low": 153.14,
          "close": 154.69,
          "volume": 54002.35,
          "close_time": 1713916799999,
          "quote_volume": 8459220.5318,
          "trades": 9149,
          "taker_buy_base": 26849.31,
          "taker_buy_quote": 4202649.2401
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 154.64,
          "high": 159.75,
          "low": 145.52,
          "close": 147.7,
          "volume": 74039.55,
          "close_time": 1714003199999,
          "quote_volume": 11424516.0197,
          "trades": 14286,
          "taker_buy_base": 41421.69,
          "taker_buy_quote": 6389911.4102
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 147.71,
          "high": 149.43,
          "low": 142.0,
          "close": 144.71,
          "volume": 86518.79,
          "close_time": 1714089599999,
          "quote_volume": 12660024.0296,
          "trades": 16878,
          "taker_buy_base": 51753.09,
          "taker_buy_quote": 7568819.0572
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 144.82,
          "high": 146.11,
          "low": 138.71,
          "close": 139.19,
          "volume": 56610.4,
          "close_time": 1714175999999,
          "quote_volume": 8090250.2799,
          "trades": 13926,
          "taker_buy_base": 31357.22,
          "taker_buy_quote": 4477501.9839
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 139.19,
          "high": 142.93,
          "low": 132.77,
          "close": 141.21,
          "volume": 54667.51,
          "close_time": 1714262399999,
          "quote_volume": 7545371.1722,
          "trades": 12801,
          "taker_buy_base": 27866.2,
          "taker_buy_quote": 3846058.3101
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 141.24,
          "high": 144.58,
          "low": 137.06,
          "close": 137.97,
          "volume": 44540.97,
          "close_time": 1714348799999,
          "quote_volume": 6339415.2912,
          "trades": 12026,
          "taker_buy_base": 23543.25,
          "taker_buy_quote": 3350766.5157
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 137.97,
          "high": 138.88,
          "low": 133.17,
          "close": 137.73,
          "volume": 66455.417,
          "close_time": 1714435199999,
          "quote_volume": 9016123.52904,
          "trades": 16297,
          "taker_buy_base": 33298.873,
          "taker_buy_quote": 4516224.08081
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 137.76,
          "high": 139.7,
          "low": 121.12,
          "close": 126.7,
          "volume": 87763.728,
          "close_time": 1714521599999,
          "quote_volume": 11478533.50646,
          "trades": 23632,
          "taker_buy_base": 46690.319,
          "taker_buy_quote": 6107741.96386
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 126.69,
          "high": 135.76,
          "low": 118.23,
          "close": 134.53,
          "volume": 119037.427,
          "close_time": 1714607999999,
          "quote_volume": 15064445.2581,
          "trades": 26145,
          "taker_buy_base": 59387.113,
          "taker_buy_quote": 7519073.98484
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 134.43,
          "high": 140.84,
          "low": 128.14,
          "close": 137.6,
          "volume": 115435.75,
          "close_time": 1714694399999,
          "quote_volume": 15597894.3387,
          "trades": 26732,
          "taker_buy_base": 57212.1,
          "taker_buy_quote": 7713862.2754
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 137.53,
          "high": 145.02,
          "low": 135.75,
          "close": 143.69,
          "volume": 98239.803,
          "close_time": 1714780799999,
          "quote_volume": 13803494.93482,
          "trades": 25155,
          "taker_buy_base": 47039.078,
          "taker_buy_quote": 6617639.3118
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 143.72,
          "high": 149.12,
          "low": 142.3,
          "close": 146.07,
          "volume": 63028.796,
          "close_time": 1714867199999,
          "quote_volume": 9191277.85092,
          "trades": 18857,
          "taker_buy_base": 27448.069,
          "taker_buy_quote": 4001151.53475
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 146.15,
          "high": 148.0,
          "low": 143.0,
          "close": 145.75,
          "volume": 46730.683,
          "close_time": 1714953599999,
          "quote_volume": 6807825.65608,
          "trades": 12134,
          "taker_buy_base": 23979.98,
          "taker_buy_quote": 3493820.86196
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 145.77,
          "high": 156.89,
          "low": 145.46,
          "close": 152.83,
          "volume": 88202.237,
          "close_time": 1715039999999,
          "quote_volume": 13430128.72498,
          "trades": 22095,
          "taker_buy_base": 44685.7,
          "taker_buy_quote": 6797134.28943
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 152.87,
          "high": 159.21,
          "low": 147.78,
          "close": 148.04,
          "volume": 93153.621,
          "close_time": 1715126399999,
          "quote_volume": 14372134.99318,
          "trades": 20504,
          "taker_buy_base": 48512.285,
          "taker_buy_quote": 7482751.71551
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 147.96,
          "high": 149.95,
          "low": 140.01,
          "close": 142.12,
          "volume": 79707.739,
          "close_time": 1715212799999,
          "quote_volume": 11630119.43071,
          "trades": 21672,
          "taker_buy_base": 43426.643,
          "taker_buy_quote": 6336137.78139
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 142.1,
          "high": 153.3,
          "low": 140.59,
          "close": 152.63,
          "volume": 77838.844,
          "close_time": 1715299199999,
          "quote_volume": 11355803.89175,
          "trades": 21093,
          "taker_buy_base": 40336.692,
          "taker_buy_quote": 5884032.35954
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 152.59,
          "high": 155.68,
          "low": 144.46,
          "close": 145.99,
          "volume": 64301.916,
          "close_time": 1715385599999,
          "quote_volume": 9699892.36644,
          "trades": 18575,
          "taker_buy_base": 31233.017,
          "taker_buy_quote": 4709348.706
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 146.02,
          "high": 147.61,
          "low": 143.06,
          "close": 145.34,
          "volume": 37287.723,
          "close_time": 1715471999999,
          "quote_volume": 5415039.93331,
          "trades": 11662,
          "taker_buy_base": 17863.088,
          "taker_buy_quote": 2591776.35448
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 145.34,
          "high": 147.74,
          "low": 142.5,
          "close": 143.4,
          "volume": 29151.821,
          "close_time": 1715558399999,
          "quote_volume": 4232467.67874,
          "trades": 12878,
          "taker_buy_base": 15424.775,
          "taker_buy_quote": 2239406.21721
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 143.57,
          "high": 150.75,
          "low": 137.81,
          "close": 147.56,
          "volume": 66795.252,
          "close_time": 1715644799999,
          "quote_volume": 9656933.48619,
          "trades": 23293,
          "taker_buy_base": 33559.301,
          "taker_buy_quote": 4840243.48331
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 147.49,
          "high": 148.98,
          "low": 141.77,
          "close": 141.96,
          "volume": 65428.681,
          "close_time": 1715731199999,
          "quote_volume": 9503091.33121,
          "trades": 19040,
          "taker_buy_base": 32554.543,
          "taker_buy_quote": 4733690.27244
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 141.96,
          "high": 158.86,
          "low": 141.21,
          "close": 158.56,
          "volume": 84358.115,
          "close_time": 1715817599999,
          "quote_volume": 12681310.30846,
          "trades": 31047,
          "taker_buy_base": 46031.711,
          "taker_buy_quote": 6928679.29103
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 158.56,
          "high": 164.67,
          "low": 156.62,
          "close": 159.35,
          "volume": 80809.962,
          "close_time": 1715903999999,
          "quote_volume": 13008499.05494,
          "trades": 22098,
          "taker_buy_base": 45037.048,
          "taker_buy_quote": 7247503.31033
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 159.39,
          "high": 174.9,
          "low": 159.39,
          "close": 169.5,
          "volume": 89897.789,
          "close_time": 1715990399999,
          "quote_volume": 15012561.57935,
          "trades": 28255,
          "taker_buy_base": 49153.839,
          "taker_buy_quote": 8212692.97455
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 169.51,
          "high": 176.05,
          "low": 168.74,
          "close": 172.44,
          "volume": 77940.434,
          "close_time": 1716076799999,
          "quote_volume": 13495789.2651,
          "trades": 46628,
          "taker_buy_base": 41031.056,
          "taker_buy_quote": 7098061.56362
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 172.43,
          "high": 175.47,
          "low": 166.05,
          "close": 169.95,
          "volume": 55637.273,
          "close_time": 1716163199999,
          "quote_volume": 9501040.42188,
          "trades": 17416,
          "taker_buy_base": 30129.311,
          "taker_buy_quote": 5145245.86807
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 169.92,
          "high": 193.3,
          "low": 167.61,
          "close": 186.76,
          "volume": 131512.268,
          "close_time": 1716249599999,
          "quote_volume": 23669181.94319,
          "trades": 51729,
          "taker_buy_base": 71595.082,
          "taker_buy_quote": 12901701.21089
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 186.74,
          "high": 189.03,
          "low": 174.35,
          "close": 178.15,
          "volume": 111089.682,
          "close_time": 1716335999999,
          "quote_volume": 20116090.14739,
          "trades": 45688,
          "taker_buy_base": 58593.439,
          "taker_buy_quote": 10632908.60821
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 178.17,
          "high": 183.46,
          "low": 175.01,
          "close": 176.89,
          "volume": 82581.774,
          "close_time": 1716422399999,
          "quote_volume": 14801708.06675,
          "trades": 37005,
          "taker_buy_base": 40065.6,
          "taker_buy_quote": 7183971.0891
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 176.96,
          "high": 180.85,
          "low": 165.0,
          "close": 176.14,
          "volume": 110896.29,
          "close_time": 1716508799999,
          "quote_volume": 19355472.54253,
          "trades": 53039,
          "taker_buy_base": 57484.106,
          "taker_buy_quote": 10025730.88711
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 176.03,
          "high": 176.06,
          "low": 162.52,
          "close": 167.66,
          "volume": 74508.848,
          "close_time": 1716595199999,
          "quote_volume": 12516059.24358,
          "trades": 34505,
          "taker_buy_base": 35755.479,
          "taker_buy_quote": 6007138.19576
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 167.67,
          "high": 170.5,
          "low": 165.89,
          "close": 168.34,
          "volume": 34239.366,
          "close_time": 1716681599999,
          "quote_volume": 5759071.83556,
          "trades": 16324,
          "taker_buy_base": 18210.747,
          "taker_buy_quote": 3063207.1108
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 168.36,
          "high": 168.36,
          "low": 159.85,
          "close": 163.34,
          "volume": 57938.427,
          "close_time": 1716767999999,
          "quote_volume": 9498645.42957,
          "trades": 23434,
          "taker_buy_base": 32662.616,
          "taker_buy_quote": 5360400.75457
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 163.35,
          "high": 172.1,
          "low": 163.26,
          "close": 169.98,
          "volume": 50955.286,
          "close_time": 1716854399999,
          "quote_volume": 8561364.31466,
          "trades": 24005,
          "taker_buy_base": 27870.503,
          "taker_buy_quote": 4682200.3043
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 170.01,
          "high": 174.0,
          "low": 164.88,
          "close": 168.55,
          "volume": 73379.196,
          "close_time": 1716940799999,
          "quote_volume": 12370826.05767,
          "trades": 26926,
          "taker_buy_base": 38393.89,
          "taker_buy_quote": 6474490.82476
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 168.5,
          "high": 173.69,
          "low": 167.05,
          "close": 168.23,
          "volume": 60384.288,
          "close_time": 1717027199999,
          "quote_volume": 10245403.18647,
          "trades": 23346,
          "taker_buy_base": 30678.085,
          "taker_buy_quote": 5203820.96972
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 168.16,
          "high": 172.49,
          "low": 163.51,
          "close": 166.99,
          "volume": 66576.992,
          "close_time": 1717113599999,
          "quote_volume": 11174773.59328,
          "trades": 27488,
          "taker_buy_base": 30735.653,
          "taker_buy_quote": 5161867.68013
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 166.8,
          "high": 170.82,
          "low": 163.69,
          "close": 165.47,
          "volume": 50293.839,
          "close_time": 1717199999999,
          "quote_volume": 8380016.69202,
          "trades": 25346,
          "taker_buy_base": 29153.661,
          "taker_buy_quote": 4853892.37794
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 165.48,
          "high": 167.77,
          "low": 165.48,
          "close": 166.04,
          "volume": 21923.324,
          "close_time": 1717286399999,
          "quote_volume": 3658701.95855,
          "trades": 9074,
          "taker_buy_base": 11394.772,
          "taker_buy_quote": 1901428.87916
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 166.01,
          "high": 166.96,
          "low": 161.29,
          "close": 163.17,
          "volume": 32651.332,
          "close_time": 1717372799999,
          "quote_volume": 5366838.25226,
          "trades": 19434,
          "taker_buy_base": 18151.219,
          "taker_buy_quote": 2985634.73248
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 163.05,
          "high": 167.19,
          "low": 161.73,
          "close": 164.87,
          "volume": 37568.569,
          "close_time": 1717459199999,
          "quote_volume": 6199963.99257,
          "trades": 15102,
          "taker_buy_base": 19453.446,
          "taker_buy_quote": 3210087.5621
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 164.86,
          "high": 171.87,
          "low": 164.33,
          "close": 171.79,
          "volume": 39769.378,
          "close_time": 1717545599999,
          "quote_volume": 6659197.04654,
          "trades": 14867,
          "taker_buy_base": 20733.152,
          "taker_buy_quote": 3467055.902
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 171.79,
          "high": 176.24,
          "low": 171.14,
          "close": 173.55,
          "volume": 47388.808,
          "close_time": 1717631999999,
          "quote_volume": 8212389.314,
          "trades": 14047,
          "taker_buy_base": 23596.975,
          "taker_buy_quote": 4088808.40309
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 173.55,
          "high": 174.4,
          "low": 167.5,
          "close": 170.02,
          "volume": 41254.922,
          "close_time": 1717718399999,
          "quote_volume": 7081129.98239,
          "trades": 13361,
          "taker_buy_base": 23062.206,
          "taker_buy_quote": 3959370.11558
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 170.11,
          "high": 172.79,
          "low": 135.0,
          "close": 162.45,
          "volume": 65091.407,
          "close_time": 1717804799999,
          "quote_volume": 10749939.03825,
          "trades": 24673,
          "taker_buy_base": 27589.247,
          "taker_buy_quote": 4560161.25502
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 162.31,
          "high": 163.71,
          "low": 157.34,
          "close": 157.79,
          "volume": 32658.895,
          "close_time": 1717891199999,
          "quote_volume": 5244761.45264,
          "trades": 13881,
          "taker_buy_base": 18118.75,
          "taker_buy_quote": 2911127.44118
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 157.77,
          "high": 163.05,
          "low": 156.47,
          "close": 162.1,
          "volume": 26280.21,
          "close_time": 1717977599999,
          "quote_volume": 4208676.63153,
          "trades": 11603,
          "taker_buy_base": 13835.264,
          "taker_buy_quote": 2214684.16249
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 162.12,
          "high": 163.14,
          "low": 157.42,
          "close": 158.97,
          "volume": 38992.403,
          "close_time": 1718063999999,
          "quote_volume": 6233573.82388,
          "trades": 16711,
          "taker_buy_base": 23479.78,
          "taker_buy_quote": 3750278.23158
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 158.85,
          "high": 159.66,
          "low": 145.0,
          "close": 149.37,
          "volume": 70133.134,
          "close_time": 1718150399999,
          "quote_volume": 10627217.95116,
          "trades": 28867,
          "taker_buy_base": 38108.181,
          "taker_buy_quote": 5782362.69819
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 149.55,
          "high": 161.78,
          "low": 145.47,
          "close": 155.18,
          "volume": 84124.234,
          "close_time": 1718236799999,
          "quote_volume": 13079646.07165,
          "trades": 52238,
          "taker_buy_base": 47242.491,
          "taker_buy_quote": 7345323.92734
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 155.15,
          "high": 155.15,
          "low": 146.02,
          "close": 147.31,
          "volume": 57411.619,
          "close_time": 1718323199999,
          "quote_volume": 8595871.37431,
          "trades": 32404,
          "taker_buy_base": 32294.914,
          "taker_buy_quote": 4826607.29562
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 147.39,
          "high": 148.87,
          "low": 139.62,
          "close": 143.01,
          "volume": 72264.409,
          "close_time": 1718409599999,
          "quote_volume": 10439410.76463,
          "trades": 39326,
          "taker_buy_base": 45743.243,
          "taker_buy_quote": 6607604.42327
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 143.06,
          "high": 145.67,
          "low": 142.87,
          "close": 145.44,
          "volume": 49861.155,
          "close_time": 1718495999999,
          "quote_volume": 7198289.75243,
          "trades": 31201,
          "taker_buy_base": 20855.136,
          "taker_buy_quote": 3008137.78553
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 145.46,
          "high": 151.2,
          "low": 143.0,
          "close": 151.2,
          "volume": 29997.76,
          "close_time": 1718582399999,
          "quote_volume": 4399004.32942,
          "trades": 16381,
          "taker_buy_base": 15876.972,
          "taker_buy_quote": 2332889.05108
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 151.2,
          "high": 151.65,
          "low": 139.8,
          "close": 143.22,
          "volume": 65028.185,
          "close_time": 1718668799999,
          "quote_volume": 9396246.76562,
          "trades": 58939,
          "taker_buy_base": 32999.406,
          "taker_buy_quote": 4769645.51727
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 143.24,
          "high": 143.73,
          "low": 127.63,
          "close": 137.31,
          "volume": 116853.082,
          "close_time": 1718755199999,
          "quote_volume": 15857279.71848,
          "trades": 61373,
          "taker_buy_base": 56123.217,
          "taker_buy_quote": 7617730.81988
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 137.3,
          "high": 141.88,
          "low": 134.45,
          "close": 135.56,
          "volume": 72335.434,
          "close_time": 1718841599999,
          "quote_volume": 9969679.98783,
          "trades": 59560,
          "taker_buy_base": 32726.353,
          "taker_buy_quote": 4514431.22899
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 135.58,
          "high": 141.23,
          "low": 130.92,
          "close": 133.5,
          "volume": 75791.387,
          "close_time": 1718927999999,
          "quote_volume": 10255234.39942,
          "trades": 46954,
          "taker_buy_base": 40756.439,
          "taker_buy_quote": 5510116.75808
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 133.48,
          "high": 135.26,
          "low": 128.0,
          "close": 134.42,
          "volume": 67413.01,
          "close_time": 1719014399999,
          "quote_volume": 8892342.01759,
          "trades": 48012,
          "taker_buy_base": 39204.948,
          "taker_buy_quote": 5172656.39545
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 134.62,
          "high": 136.62,
          "low": 132.77,
          "close": 133.67,
          "volume": 36220.964,
          "close_time": 1719100799999,
          "quote_volume": 4872713.56262,
          "trades": 16858,
          "taker_buy_base": 18309.939,
          "taker_buy_quote": 2462673.4931
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 133.65,
          "high": 135.04,
          "low": 128.13,
          "close": 128.55,
          "volume": 41611.528,
          "close_time": 1719187199999,
          "quote_volume": 5480041.1208,
          "trades": 19976,
          "taker_buy_base": 25597.409,
          "taker_buy_quote": 3371523.24543
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 128.6,
          "high": 132.59,
          "low": 121.8,
          "close": 132.26,
          "volume": 122438.925,
          "close_time": 1719273599999,
          "quote_volume": 15567219.90157,
          "trades": 51261,
          "taker_buy_base": 60047.128,
          "taker_buy_quote": 7631926.81985
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 132.27,
          "high": 139.84,
          "low": 131.14,
          "close": 136.54,
          "volume": 170011.799,
          "close_time": 1719359999999,
          "quote_volume": 23371286.96159,
          "trades": 90670,
          "taker_buy_base": 110600.996,
          "taker_buy_quote": 15227539.15762
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 136.54,
          "high": 140.38,
          "low": 134.82,
          "close": 136.7,
          "volume": 63922.439,
          "close_time": 1719446399999,
          "quote_volume": 8765543.03264,
          "trades": 30846,
          "taker_buy_base": 37151.03,
          "taker_buy_quote": 5092894.16246
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 136.78,
          "high": 151.06,
          "low": 135.11,
          "close": 149.6,
          "volume": 97177.713,
          "close_time": 1719532799999,
          "quote_volume": 14073026.37073,
          "trades": 41485,
          "taker_buy_base": 52867.216,
          "taker_buy_quote": 7641428.98625
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 149.45,
          "high": 150.62,
          "low": 138.78,
          "close": 139.82,
          "volume": 83066.062,
          "close_time": 1719619199999,
          "quote_volume": 11925578.42559,
          "trades": 37500,
          "taker_buy_base": 41297.008,
          "taker_buy_quote": 5924298.9061
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 139.79,
          "high": 142.99,
          "low": 139.49,
          "close": 140.05,
          "volume": 40613.361,
          "close_time": 1719705599999,
          "quote_volume": 5741985.39372,
          "trades": 18811,
          "taker_buy_base": 23485.911,
          "taker_buy_quote": 3320118.0774
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 140.05,
          "high": 155.0,
          "low": 136.87,
          "close": 146.4,
          "volume": 60411.658,
          "close_time": 1719791999999,
          "quote_volume": 8583045.89931,
          "trades": 30740,
          "taker_buy_base": 32048.967,
          "taker_buy_quote": 4557232.26213
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 146.51,
          "high": 149.14,
          "low": 145.72,
          "close": 146.55,
          "volume": 68200.993,
          "close_time": 1719878399999,
          "quote_volume": 10056892.67801,
          "trades": 35217,
          "taker_buy_base": 32349.808,
          "taker_buy_quote": 4770943.05235
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 146.56,
          "high": 154.75,
          "low": 146.05,
          "close": 153.7,
          "volume": 77612.604,
          "close_time": 1719964799999,
          "quote_volume": 11665357.95781,
          "trades": 39023,
          "taker_buy_base": 43913.95,
          "taker_buy_quote": 6601719.17669
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 153.82,
          "high": 154.25,
          "low": 138.98,
          "close": 140.69,
          "volume": 132278.055,
          "close_time": 1720051199999,
          "quote_volume": 19130643.1156,
          "trades": 56515,
          "taker_buy_base": 69447.997,
          "taker_buy_quote": 10044527.63429
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 140.68,
          "high": 142.59,
          "low": 127.18,
          "close": 127.79,
          "volume": 248404.854,
          "close_time": 1720137599999,
          "quote_volume": 33298049.17607,
          "trades": 133495,
          "taker_buy_base": 102214.9,
          "taker_buy_quote": 13715471.92685
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 127.61,
          "high": 136.55,
          "low": 121.0,
          "close": 134.35,
          "volume": 335198.815,
          "close_time": 1720223999999,
          "quote_volume": 43367972.99048,
          "trades": 113032,
          "taker_buy_base": 192237.238,
          "taker_buy_quote": 24896115.67784
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 134.28,
          "high": 144.25,
          "low": 132.34,
          "close": 143.06,
          "volume": 140858.076,
          "close_time": 1720310399999,
          "quote_volume": 19599291.60837,
          "trades": 55783,
          "taker_buy_base": 71416.57,
          "taker_buy_quote": 9942402.78922
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 143.14,
          "high": 143.33,
          "low": 131.21,
          "close": 131.52,
          "volume": 103205.482,
          "close_time": 1720396799999,
          "quote_volume": 14254725.53297,
          "trades": 55330,
          "taker_buy_base": 52653.264,
          "taker_buy_quote": 7259603.81974
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 131.61,
          "high": 141.9,
          "low": 127.77,
          "close": 139.78,
          "volume": 205672.544,
          "close_time": 1720483199999,
          "quote_volume": 27956198.33174,
          "trades": 114901,
          "taker_buy_base": 104763.062,
          "taker_buy_quote": 14306678.25417
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 139.75,
          "high": 144.28,
          "low": 136.45,
          "close": 141.42,
          "volume": 123614.336,
          "close_time": 1720569599999,
          "quote_volume": 17452637.15365,
          "trades": 66315,
          "taker_buy_base": 65415.104,
          "taker_buy_quote": 9237631.02793
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 141.44,
          "high": 146.21,
          "low": 138.63,
          "close": 142.02,
          "volume": 106665.191,
          "close_time": 1720655999999,
          "quote_volume": 15195467.99842,
          "trades": 61642,
          "taker_buy_base": 56517.727,
          "taker_buy_quote": 8046654.98308
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 141.97,
          "high": 146.03,
          "low": 135.68,
          "close": 135.73,
          "volume": 132172.415,
          "close_time": 1720742399999,
          "quote_volume": 18511381.37949,
          "trades": 89872,
          "taker_buy_base": 65374.126,
          "taker_buy_quote": 9151754.1868
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 135.72,
          "high": 140.62,
          "low": 133.93,
          "close": 139.49,
          "volume": 183216.335,
          "close_time": 1720828799999,
          "quote_volume": 25048534.76362,
          "trades": 110844,
          "taker_buy_base": 92367.66,
          "taker_buy_quote": 12620659.34373
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 139.52,
          "high": 143.63,
          "low": 137.99,
          "close": 141.89,
          "volume": 79932.282,
          "close_time": 1720915199999,
          "quote_volume": 11207379.64105,
          "trades": 71434,
          "taker_buy_base": 42748.667,
          "taker_buy_quote": 5994230.68566
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 141.95,
          "high": 148.63,
          "low": 141.95,
          "close": 147.72,
          "volume": 139794.334,
          "close_time": 1721001599999,
          "quote_volume": 20344392.66063,
          "trades": 106626,
          "taker_buy_base": 72188.297,
          "taker_buy_quote": 10508184.20785
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 147.68,
          "high": 160.03,
          "low": 147.09,
          "close": 159.46,
          "volume": 218031.897,
          "close_time": 1721087999999,
          "quote_volume": 33461255.10786,
          "trades": 226550,
          "taker_buy_base": 112717.506,
          "taker_buy_quote": 17313871.08723
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 159.43,
          "high": 162.6,
          "low": 152.67,
          "close": 160.8,
          "volume": 207469.888,
          "close_time": 1721174399999,
          "quote_volume": 32824872.38601,
          "trades": 204800,
          "taker_buy_base": 102022.629,
          "taker_buy_quote": 16139489.64547
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 160.72,
          "high": 163.85,
          "low": 154.74,
          "close": 155.56,
          "volume": 127590.3,
          "close_time": 1721260799999,
          "quote_volume": 20364873.90162,
          "trades": 117689,
          "taker_buy_base": 62528.231,
          "taker_buy_quote": 9983113.84525
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 155.51,
          "high": 161.61,
          "low": 155.19,
          "close": 159.2,
          "volume": 118720.886,
          "close_time": 1721347199999,
          "quote_volume": 18800636.88124,
          "trades": 105564,
          "taker_buy_base": 61218.119,
          "taker_buy_quote": 9697715.98044
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 159.19,
          "high": 172.5,
          "low": 156.12,
          "close": 169.25,
          "volume": 206583.366,
          "close_time": 1721433599999,
          "quote_volume": 34186010.67858,
          "trades": 162489,
          "taker_buy_base": 103564.708,
          "taker_buy_quote": 17123545.7018
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 169.19,
          "high": 175.28,
          "low": 167.37,
          "close": 173.68,
          "volume": 106267.24,
          "close_time": 1721519999999,
          "quote_volume": 18198068.72094,
          "trades": 61012,
          "taker_buy_base": 54190.433,
          "taker_buy_quote": 9278332.8658
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 173.68,
          "high": 185.31,
          "low": 170.1,
          "close": 184.46,
          "volume": 154548.387,
          "close_time": 1721606399999,
          "quote_volume": 27357009.59151,
          "trades": 53568,
          "taker_buy_base": 88271.39,
          "taker_buy_quote": 15646412.39032
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 184.56,
          "high": 185.03,
          "low": 176.79,
          "close": 178.97,
          "volume": 143447.136,
          "close_time": 1721692799999,
          "quote_volume": 25848500.42306,
          "trades": 63536,
          "taker_buy_base": 75623.646,
          "taker_buy_quote": 13630321.58162
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 178.97,
          "high": 180.59,
          "low": 170.18,
          "close": 173.05,
          "volume": 156644.765,
          "close_time": 1721779199999,
          "quote_volume": 27413251.28498,
          "trades": 52946,
          "taker_buy_base": 74623.235,
          "taker_buy_quote": 13065794.28444
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 173.07,
          "high": 182.54,
          "low": 171.02,
          "close": 178.05,
          "volume": 179103.84,
          "close_time": 1721865599999,
          "quote_volume": 31784978.99204,
          "trades": 59482,
          "taker_buy_base": 90261.287,
          "taker_buy_quote": 16010354.73255
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 178.01,
          "high": 179.58,
          "low": 165.32,
          "close": 171.83,
          "volume": 208330.237,
          "close_time": 1721951999999,
          "quote_volume": 35568633.2279,
          "trades": 61732,
          "taker_buy_base": 99691.218,
          "taker_buy_quote": 17016557.1126
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 171.85,
          "high": 183.98,
          "low": 171.72,
          "close": 183.06,
          "volume": 160444.832,
          "close_time": 1722038399999,
          "quote_volume": 28712090.9877,
          "trades": 45303,
          "taker_buy_base": 81737.759,
          "taker_buy_quote": 14642293.5203
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 183.1,
          "high": 188.31,
          "low": 178.08,
          "close": 183.87,
          "volume": 150486.693,
          "close_time": 1722124799999,
          "quote_volume": 27682947.39437,
          "trades": 53473,
          "taker_buy_base": 73273.998,
          "taker_buy_quote": 13480657.45662
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 183.92,
          "high": 186.67,
          "low": 181.0,
          "close": 184.9,
          "volume": 84242.929,
          "close_time": 1722211199999,
          "quote_volume": 15518564.03996,
          "trades": 46668,
          "taker_buy_base": 40419.916,
          "taker_buy_quote": 7449264.79471
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 184.95,
          "high": 194.07,
          "low": 181.49,
          "close": 182.55,
          "volume": 149021.555,
          "close_time": 1722297599999,
          "quote_volume": 28178589.6694,
          "trades": 60465,
          "taker_buy_base": 79396.872,
          "taker_buy_quote": 15036107.90249
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 182.52,
          "high": 184.75,
          "low": 175.3,
          "close": 179.09,
          "volume": 121623.391,
          "close_time": 1722383999999,
          "quote_volume": 21946191.07992,
          "trades": 51068,
          "taker_buy_base": 64350.018,
          "taker_buy_quote": 11627019.40532
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 179.21,
          "high": 191.03,
          "low": 171.5,
          "close": 171.66,
          "volume": 136384.425,
          "close_time": 1722470399999,
          "quote_volume": 24511024.76971,
          "trades": 53475,
          "taker_buy_base": 71638.086,
          "taker_buy_quote": 12888008.95757
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 171.58,
          "high": 172.89,
          "low": 156.99,
          "close": 167.22,
          "volume": 190065.486,
          "close_time": 1722556799999,
          "quote_volume": 31501100.80355,
          "trades": 75533,
          "taker_buy_base": 97853.591,
          "taker_buy_quote": 16219509.21777
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 167.23,
          "high": 169.9,
          "low": 149.79,
          "close": 152.66,
          "volume": 200270.161,
          "close_time": 1722643199999,
          "quote_volume": 31710499.37005,
          "trades": 59489,
          "taker_buy_base": 101251.311,
          "taker_buy_quote": 16070964.17713
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 152.58,
          "high": 153.84,
          "low": 139.53,
          "close": 142.46,
          "volume": 180594.072,
          "close_time": 1722729599999,
          "quote_volume": 26596082.9738,
          "trades": 62881,
          "taker_buy_base": 85182.147,
          "taker_buy_quote": 12546062.00523
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 142.42,
          "high": 146.01,
          "low": 131.12,
          "close": 138.25,
          "volume": 220017.556,
          "close_time": 1722815999999,
          "quote_volume": 30655170.27191,
          "trades": 66477,
          "taker_buy_base": 105784.612,
          "taker_buy_quote": 14732316.97318
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 138.2,
          "high": 139.32,
          "low": 110.0,
          "close": 129.83,
          "volume": 895543.333,
          "close_time": 1722902399999,
          "quote_volume": 111284791.47785,
          "trades": 219961,
          "taker_buy_base": 450613.84,
          "taker_buy_quote": 55904665.28169
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 129.76,
          "high": 149.61,
          "low": 129.42,
          "close": 144.58,
          "volume": 449572.052,
          "close_time": 1722988799999,
          "quote_volume": 64246094.38645,
          "trades": 161844,
          "taker_buy_base": 203559.331,
          "taker_buy_quote": 29045543.87754
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 144.44,
          "high": 155.07,
          "low": 142.37,
          "close": 144.79,
          "volume": 321875.61,
          "close_time": 1723075199999,
          "quote_volume": 48194875.81223,
          "trades": 108046,
          "taker_buy_base": 165598.133,
          "taker_buy_quote": 24785208.85421
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 144.79,
          "high": 163.71,
          "low": 141.44,
          "close": 163.17,
          "volume": 384060.451,
          "close_time": 1723161599999,
          "quote_volume": 60025010.61887,
          "trades": 176178,
          "taker_buy_base": 183948.228,
          "taker_buy_quote": 28769135.10489
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 163.17,
          "high": 163.57,
          "low": 150.82,
          "close": 156.36,
          "volume": 215103.07,
          "close_time": 1723247999999,
          "quote_volume": 33547879.77938,
          "trades": 75222,
          "taker_buy_base": 110937.972,
          "taker_buy_quote": 17291114.88556
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 156.33,
          "high": 158.77,
          "low": 152.71,
          "close": 154.05,
          "volume": 92722.609,
          "close_time": 1723334399999,
          "quote_volume": 14326212.95675,
          "trades": 39643,
          "taker_buy_base": 45928.989,
          "taker_buy_quote": 7097371.42429
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 154.08,
          "high": 158.0,
          "low": 141.19,
          "close": 141.57,
          "volume": 136624.207,
          "close_time": 1723420799999,
          "quote_volume": 20435649.28083,
          "trades": 49006,
          "taker_buy_base": 67085.933,
          "taker_buy_quote": 10033930.71149
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 141.53,
          "high": 150.9,
          "low": 141.25,
          "close": 146.31,
          "volume": 194389.771,
          "close_time": 1723507199999,
          "quote_volume": 28358328.09817,
          "trades": 72655,
          "taker_buy_base": 103298.786,
          "taker_buy_quote": 15066033.79463
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 146.33,
          "high": 149.93,
          "low": 142.98,
          "close": 146.7,
          "volume": 149552.506,
          "close_time": 1723593599999,
          "quote_volume": 21898117.85257,
          "trades": 62946,
          "taker_buy_base": 78494.17,
          "taker_buy_quote": 11494517.32769
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 146.69,
          "high": 152.25,
          "low": 142.44,
          "close": 143.73,
          "volume": 250765.188,
          "close_time": 1723679999999,
          "quote_volume": 36764337.90851,
          "trades": 98629,
          "taker_buy_base": 124691.68,
          "taker_buy_quote": 18275376.92761
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 143.74,
          "high": 147.69,
          "low": 137.8,
          "close": 142.63,
          "volume": 319079.644,
          "close_time": 1723766399999,
          "quote_volume": 45474619.37691,
          "trades": 130014,
          "taker_buy_base": 159824.54,
          "taker_buy_quote": 22780815.44855
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 142.6,
          "high": 144.9,
          "low": 136.17,
          "close": 139.07,
          "volume": 266426.909,
          "close_time": 1723852799999,
          "quote_volume": 37540123.11226,
          "trades": 85369,
          "taker_buy_base": 134374.101,
          "taker_buy_quote": 18940240.54791
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 139.05,
          "high": 142.0,
          "low": 137.69,
          "close": 141.97,
          "volume": 132731.995,
          "close_time": 1723939199999,
          "quote_volume": 18574520.63115,
          "trades": 35452,
          "taker_buy_base": 69074.941,
          "taker_buy_quote": 9668468.55287
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 141.95,
          "high": 147.3,
          "low": 140.62,
          "close": 142.41,
          "volume": 159966.782,
          "close_time": 1724025599999,
          "quote_volume": 23070299.14355,
          "trades": 46973,
          "taker_buy_base": 77744.635,
          "taker_buy_quote": 11210398.84626
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 142.33,
          "high": 146.2,
          "low": 140.41,
          "close": 144.32,
          "volume": 196524.299,
          "close_time": 1724111999999,
          "quote_volume": 28116988.78972,
          "trades": 57022,
          "taker_buy_base": 102006.608,
          "taker_buy_quote": 14598314.11235
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 144.33,
          "high": 148.92,
          "low": 141.0,
          "close": 142.3,
          "volume": 173527.987,
          "close_time": 1724198399999,
          "quote_volume": 25164686.39867,
          "trades": 42452,
          "taker_buy_base": 87996.971,
          "taker_buy_quote": 12766413.29377
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 142.28,
          "high": 144.41,
          "low": 138.86,
          "close": 142.83,
          "volume": 172967.611,
          "close_time": 1724284799999,
          "quote_volume": 24547255.64546,
          "trades": 47238,
          "taker_buy_base": 74498.763,
          "taker_buy_quote": 10575576.39428
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 142.83,
          "high": 144.92,
          "low": 140.69,
          "close": 143.26,
          "volume": 95783.966,
          "close_time": 1724371199999,
          "quote_volume": 13690525.74346,
          "trades": 31885,
          "taker_buy_base": 42855.631,
          "taker_buy_quote": 6127057.40534
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 143.27,
          "high": 154.19,
          "low": 142.72,
          "close": 153.42,
          "volume": 189613.242,
          "close_time": 1724457599999,
          "quote_volume": 27898780.44662,
          "trades": 60243,
          "taker_buy_base": 98383.074,
          "taker_buy_quote": 14472563.23904
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 153.4,
          "high": 162.43,
          "low": 152.11,
          "close": 160.73,
          "volume": 361805.069,
          "close_time": 1724543999999,
          "quote_volume": 57184350.40089,
          "trades": 119017,
          "taker_buy_base": 155004.746,
          "taker_buy_quote": 24496404.99838
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 160.71,
          "high": 162.04,
          "low": 155.38,
          "close": 158.99,
          "volume": 205368.459,
          "close_time": 1724630399999,
          "quote_volume": 32635017.68445,
          "trades": 100415,
          "taker_buy_base": 107320.773,
          "taker_buy_quote": 17064074.21544
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 159.0,
          "high": 162.03,
          "low": 155.6,
          "close": 157.17,
          "volume": 208952.664,
          "close_time": 1724716799999,
          "quote_volume": 33137482.95344,
          "trades": 104510,
          "taker_buy_base": 101053.378,
          "taker_buy_quote": 16027938.27494
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 157.12,
          "high": 159.72,
          "low": 145.0,
          "close": 146.82,
          "volume": 232319.018,
          "close_time": 1724803199999,
          "quote_volume": 35474143.42945,
          "trades": 98228,
          "taker_buy_base": 110824.729,
          "taker_buy_quote": 16939612.60217
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 146.84,
          "high": 148.9,
          "low": 140.57,
          "close": 143.97,
          "volume": 330808.254,
          "close_time": 1724889599999,
          "quote_volume": 47993049.87377,
          "trades": 149083,
          "taker_buy_base": 156144.139,
          "taker_buy_quote": 22641993.2305
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 143.99,
          "high": 147.38,
          "low": 138.02,
          "close": 140.04,
          "volume": 185189.79,
          "close_time": 1724975999999,
          "quote_volume": 26541710.09522,
          "trades": 81997,
          "taker_buy_base": 86218.962,
          "taker_buy_quote": 12352233.6235
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 140.04,
          "high": 141.12,
          "low": 132.06,
          "close": 137.98,
          "volume": 360994.949,
          "close_time": 1725062399999,
          "quote_volume": 49497167.72181,
          "trades": 133579,
          "taker_buy_base": 189870.011,
          "taker_buy_quote": 26052368.41418
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 138.0,
          "high": 139.22,
          "low": 134.55,
          "close": 135.35,
          "volume": 87136.707,
          "close_time": 1725148799999,
          "quote_volume": 11921237.47765,
          "trades": 33761,
          "taker_buy_base": 37751.454,
          "taker_buy_quote": 5164593.09921
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 135.35,
          "high": 136.14,
          "low": 127.78,
          "close": 128.52,
          "volume": 264504.114,
          "close_time": 1725235199999,
          "quote_volume": 34949626.1626,
          "trades": 82605,
          "taker_buy_base": 123900.897,
          "taker_buy_quote": 16380631.13546
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 128.5,
          "high": 135.38,
          "low": 126.95,
          "close": 134.96,
          "volume": 267046.641,
          "close_time": 1725321599999,
          "quote_volume": 34911938.48354,
          "trades": 75191,
          "taker_buy_base": 127764.411,
          "taker_buy_quote": 16724473.67332
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 134.96,
          "high": 137.75,
          "low": 127.16,
          "close": 127.55,
          "volume": 204751.156,
          "close_time": 1725407999999,
          "quote_volume": 27097078.68854,
          "trades": 51206,
          "taker_buy_base": 97147.752,
          "taker_buy_quote": 12854612.29099
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 127.53,
          "high": 134.98,
          "low": 122.61,
          "close": 133.65,
          "volume": 285454.608,
          "close_time": 1725494399999,
          "quote_volume": 37024745.1668,
          "trades": 73158,
          "taker_buy_base": 139300.433,
          "taker_buy_quote": 18055353.70037
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 133.62,
          "high": 135.5,
          "low": 127.88,
          "close": 129.39,
          "volume": 169751.056,
          "close_time": 1725580799999,
          "quote_volume": 22315174.82789,
          "trades": 79082,
          "taker_buy_base": 86115.416,
          "taker_buy_quote": 11322182.40236
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 129.36,
          "high": 134.27,
          "low": 120.44,
          "close": 125.0,
          "volume": 426075.102,
          "close_time": 1725667199999,
          "quote_volume": 54270123.59842,
          "trades": 105163,
          "taker_buy_base": 202850.64,
          "taker_buy_quote": 25874341.47481
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 125.01,
          "high": 129.48,
          "low": 124.11,
          "close": 127.69,
          "volume": 203366.335,
          "close_time": 1725753599999,
          "quote_volume": 25870522.28817,
          "trades": 52311,
          "taker_buy_base": 101864.734,
          "taker_buy_quote": 12961123.56494
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 127.71,
          "high": 131.71,
          "low": 126.62,
          "close": 130.14,
          "volume": 166732.5,
          "close_time": 1725839999999,
          "quote_volume": 21516236.94998,
          "trades": 48213,
          "taker_buy_base": 81823.402,
          "taker_buy_quote": 10557429.8545
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 130.15,
          "high": 137.08,
          "low": 126.96,
          "close": 135.13,
          "volume": 268130.631,
          "close_time": 1725926399999,
          "quote_volume": 35233315.38025,
          "trades": 75445,
          "taker_buy_base": 137077.144,
          "taker_buy_quote": 18032369.45104
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 135.1,
          "high": 137.99,
          "low": 132.55,
          "close": 135.57,
          "volume": 186377.275,
          "close_time": 1726012799999,
          "quote_volume": 25171966.70284,
          "trades": 70851,
          "taker_buy_base": 91191.995,
          "taker_buy_quote": 12318973.23142
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 135.66,
          "high": 135.9,
          "low": 128.19,
          "close": 132.44,
          "volume": 235969.237,
          "close_time": 1726099199999,
          "quote_volume": 31143868.4733,
          "trades": 77101,
          "taker_buy_base": 110942.855,
          "taker_buy_quote": 14647580.60539
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 132.39,
          "high": 136.76,
          "low": 132.39,
          "close": 136.06,
          "volume": 168441.215,
          "close_time": 1726185599999,
          "quote_volume": 22733512.7463,
          "trades": 66648,
          "taker_buy_base": 88162.91,
          "taker_buy_quote": 11897076.85719
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 136.06,
          "high": 139.93,
          "low": 131.71,
          "close": 139.13,
          "volume": 181266.723,
          "close_time": 1726271999999,
          "quote_volume": 24611156.54659,
          "trades": 57738,
          "taker_buy_base": 87855.275,
          "taker_buy_quote": 11929448.3662
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 139.13,
          "high": 139.86,
          "low": 135.65,
          "close": 137.19,
          "volume": 80103.487,
          "close_time": 1726358399999,
          "quote_volume": 11016786.97088,
          "trades": 32788,
          "taker_buy_base": 39397.439,
          "taker_buy_quote": 5418637.30644
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 137.18,
          "high": 137.99,
          "low": 130.47,
          "close": 131.39,
          "volume": 118069.206,
          "close_time": 1726444799999,
          "quote_volume": 15891564.52618,
          "trades": 53279,
          "taker_buy_base": 52641.68,
          "taker_buy_quote": 7098167.79471
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 131.39,
          "high": 132.38,
          "low": 128.91,
          "close": 131.5,
          "volume": 147425.512,
          "close_time": 1726531199999,
          "quote_volume": 19283067.1502,
          "trades": 41188,
          "taker_buy_base": 71026.97,
          "taker_buy_quote": 9294335.40724
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 131.46,
          "high": 135.55,
          "low": 130.05,
          "close": 131.56,
          "volume": 137148.026,
          "close_time": 1726617599999,
          "quote_volume": 18206780.95845,
          "trades": 36008,
          "taker_buy_base": 65641.522,
          "taker_buy_quote": 8718353.966
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 131.55,
          "high": 134.45,
          "low": 127.08,
          "close": 134.34,
          "volume": 251845.472,
          "close_time": 1726703999999,
          "quote_volume": 32747626.07295,
          "trades": 78695,
          "taker_buy_base": 122956.281,
          "taker_buy_quote": 15994270.66116
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 134.38,
          "high": 144.07,
          "low": 134.35,
          "close": 142.9,
          "volume": 323618.821,
          "close_time": 1726790399999,
          "quote_volume": 45311384.37964,
          "trades": 71429,
          "taker_buy_base": 156998.323,
          "taker_buy_quote": 21963470.09564
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 142.91,
          "high": 152.43,
          "low": 141.21,
          "close": 146.69,
          "volume": 332744.091,
          "close_time": 1726876799999,
          "quote_volume": 49278903.94232,
          "trades": 67329,
          "taker_buy_base": 166228.173,
          "taker_buy_quote": 24606850.28484
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 146.69,
          "high": 149.84,
          "low": 144.63,
          "close": 149.5,
          "volume": 116247.236,
          "close_time": 1726963199999,
          "quote_volume": 17088225.4591,
          "trades": 24232,
          "taker_buy_base": 60640.017,
          "taker_buy_quote": 8910116.5009
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 149.44,
          "high": 149.92,
          "low": 141.03,
          "close": 144.63,
          "volume": 161314.045,
          "close_time": 1727049599999,
          "quote_volume": 23431588.7019,
          "trades": 39190,
          "taker_buy_base": 76053.364,
          "taker_buy_quote": 11046443.57307
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 144.67,
          "high": 149.03,
          "low": 142.14,
          "close": 144.77,
          "volume": 182824.08,
          "close_time": 1727135999999,
          "quote_volume": 26478855.56605,
          "trades": 52167,
          "taker_buy_base": 91517.956,
          "taker_buy_quote": 13253409.75045
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 144.8,
          "high": 153.95,
          "low": 143.14,
          "close": 152.75,
          "volume": 311510.748,
          "close_time": 1727222399999,
          "quote_volume": 46013966.00591,
          "trades": 104760,
          "taker_buy_base": 154749.346,
          "taker_buy_quote": 22885855.96772
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 152.74,
          "high": 153.92,
          "low": 147.28,
          "close": 147.96,
          "volume": 187440.964,
          "close_time": 1727308799999,
          "quote_volume": 28291539.2849,
          "trades": 82987,
          "taker_buy_base": 90782.829,
          "taker_buy_quote": 13706398.6395
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 147.99,
          "high": 158.12,
          "low": 146.55,
          "close": 155.57,
          "volume": 388727.689,
          "close_time": 1727395199999,
          "quote_volume": 59741530.66347,
          "trades": 182404,
          "taker_buy_base": 200656.354,
          "taker_buy_quote": 30859960.32609
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 155.57,
          "high": 161.41,
          "low": 153.93,
          "close": 157.63,
          "volume": 208232.838,
          "close_time": 1727481599999,
          "quote_volume": 32869093.50804,
          "trades": 98235,
          "taker_buy_base": 104346.773,
          "taker_buy_quote": 16468447.387
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 157.68,
          "high": 159.45,
          "low": 155.02,
          "close": 156.76,
          "volume": 96134.435,
          "close_time": 1727567999999,
          "quote_volume": 15095359.83384,
          "trades": 44646,
          "taker_buy_base": 54500.457,
          "taker_buy_quote": 8558566.71895
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 156.79,
          "high": 161.8,
          "low": 155.14,
          "close": 158.53,
          "volume": 152131.803,
          "close_time": 1727654399999,
          "quote_volume": 24014657.19896,
          "trades": 83026,
          "taker_buy_base": 69384.17,
          "taker_buy_quote": 10958251.66634
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 158.52,
          "high": 159.78,
          "low": 151.73,
          "close": 152.49,
          "volume": 172286.124,
          "close_time": 1727740799999,
          "quote_volume": 26843622.11725,
          "trades": 82451,
          "taker_buy_base": 83899.739,
          "taker_buy_quote": 13073655.06239
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 152.51,
          "high": 157.32,
          "low": 142.28,
          "close": 145.12,
          "volume": 381683.195,
          "close_time": 1727827199999,
          "quote_volume": 56741792.7501,
          "trades": 142057,
          "taker_buy_base": 179162.875,
          "taker_buy_quote": 26667587.28745
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 145.11,
          "high": 148.93,
          "low": 138.55,
          "close": 140.17,
          "volume": 389731.213,
          "close_time": 1727913599999,
          "quote_volume": 55595326.49048,
          "trades": 113219,
          "taker_buy_base": 196988.14,
          "taker_buy_quote": 28077609.88465
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 140.16,
          "high": 142.93,
          "low": 133.08,
          "close": 136.83,
          "volume": 239821.087,
          "close_time": 1727999999999,
          "quote_volume": 32957785.82336,
          "trades": 67691,
          "taker_buy_base": 113141.023,
          "taker_buy_quote": 15555454.7504
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 136.8,
          "high": 144.62,
          "low": 135.95,
          "close": 143.23,
          "volume": 346826.013,
          "close_time": 1728086399999,
          "quote_volume": 49094582.34671,
          "trades": 72159,
          "taker_buy_base": 196107.575,
          "taker_buy_quote": 27748971.5647
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 143.23,
          "high": 144.9,
          "low": 141.08,
          "close": 142.63,
          "volume": 94537.474,
          "close_time": 1728172799999,
          "quote_volume": 13537639.15254,
          "trades": 21784,
          "taker_buy_base": 45516.552,
          "taker_buy_quote": 6517964.34738
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 142.63,
          "high": 146.75,
          "low": 142.0,
          "close": 146.48,
          "volume": 88972.811,
          "close_time": 1728259199999,
          "quote_volume": 12888058.82072,
          "trades": 21987,
          "taker_buy_base": 42724.673,
          "taker_buy_quote": 6192957.21304
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 146.45,
          "high": 152.35,
          "low": 143.46,
          "close": 143.97,
          "volume": 209266.115,
          "close_time": 1728345599999,
          "quote_volume": 30983390.86922,
          "trades": 55276,
          "taker_buy_base": 100935.533,
          "taker_buy_quote": 14950465.15474
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 143.94,
          "high": 145.55,
          "low": 141.11,
          "close": 143.42,
          "volume": 198430.382,
          "close_time": 1728431999999,
          "quote_volume": 28502066.62473,
          "trades": 41950,
          "taker_buy_base": 101714.927,
          "taker_buy_quote": 14608799.31239
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 143.43,
          "high": 145.24,
          "low": 138.58,
          "close": 139.25,
          "volume": 271318.721,
          "close_time": 1728518399999,
          "quote_volume": 38414363.84916,
          "trades": 55990,
          "taker_buy_base": 146512.667,
          "taker_buy_quote": 20736492.0486
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 139.22,
          "high": 140.74,
          "low": 135.36,
          "close": 138.97,
          "volume": 184905.42,
          "close_time": 1728604799999,
          "quote_volume": 25547539.41404,
          "trades": 44514,
          "taker_buy_base": 90419.104,
          "taker_buy_quote": 12496812.31757
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 138.96,
          "high": 146.55,
          "low": 138.59,
          "close": 145.5,
          "volume": 363349.102,
          "close_time": 1728691199999,
          "quote_volume": 52570917.23123,
          "trades": 87864,
          "taker_buy_base": 161438.759,
          "taker_buy_quote": 23335827.82115
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 145.51,
          "high": 147.28,
          "low": 144.65,
          "close": 146.33,
          "volume": 73635.888,
          "close_time": 1728777599999,
          "quote_volume": 10774354.51568,
          "trades": 19705,
          "taker_buy_base": 36664.467,
          "taker_buy_quote": 5364905.40505
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 146.41,
          "high": 148.79,
          "low": 144.44,
          "close": 147.69,
          "volume": 119110.924,
          "close_time": 1728863999999,
          "quote_volume": 17459864.37723,
          "trades": 33138,
          "taker_buy_base": 59893.007,
          "taker_buy_quote": 8781636.95082
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 147.7,
          "high": 158.12,
          "low": 146.77,
          "close": 157.53,
          "volume": 416228.392,
          "close_time": 1728950399999,
          "quote_volume": 64216081.743,
          "trades": 92535,
          "taker_buy_base": 214001.64,
          "taker_buy_quote": 33022960.07604
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 157.57,
          "high": 159.85,
          "low": 150.33,
          "close": 154.73,
          "volume": 305628.955,
          "close_time": 1729036799999,
          "quote_volume": 47249626.74219,
          "trades": 74794,
          "taker_buy_base": 151178.607,
          "taker_buy_quote": 23374420.01729
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 154.76,
          "high": 158.34,
          "low": 153.0,
          "close": 154.25,
          "volume": 195491.738,
          "close_time": 1729123199999,
          "quote_volume": 30323861.664,
          "trades": 49387,
          "taker_buy_base": 95173.246,
          "taker_buy_quote": 14760870.7367
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 154.27,
          "high": 155.7,
          "low": 147.66,
          "close": 150.45,
          "volume": 259931.426,
          "close_time": 1729209599999,
          "quote_volume": 39401562.83241,
          "trades": 70904,
          "taker_buy_base": 127722.869,
          "taker_buy_quote": 19364508.86818
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 150.47,
          "high": 156.66,
          "low": 149.61,
          "close": 154.91,
          "volume": 168979.15,
          "close_time": 1729295999999,
          "quote_volume": 25993878.70572,
          "trades": 42560,
          "taker_buy_base": 77789.303,
          "taker_buy_quote": 11969198.13616
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 154.94,
          "high": 159.79,
          "low": 153.59,
          "close": 159.77,
          "volume": 114305.153,
          "close_time": 1729382399999,
          "quote_volume": 17852104.03732,
          "trades": 33927,
          "taker_buy_base": 59714.924,
          "taker_buy_quote": 9331231.0102
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 159.78,
          "high": 167.92,
          "low": 157.61,
          "close": 167.36,
          "volume": 243588.056,
          "close_time": 1729468799999,
          "quote_volume": 39392524.21682,
          "trades": 69564,
          "taker_buy_base": 126575.504,
          "taker_buy_quote": 20497195.696
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 167.37,
          "high": 171.66,
          "low": 161.02,
          "close": 166.16,
          "volume": 399555.829,
          "close_time": 1729555199999,
          "quote_volume": 66692095.56474,
          "trades": 108757,
          "taker_buy_base": 206260.519,
          "taker_buy_quote": 34431310.05998
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 166.1,
          "high": 170.9,
          "low": 163.0,
          "close": 167.51,
          "volume": 374565.682,
          "close_time": 1729641599999,
          "quote_volume": 62596390.67482,
          "trades": 130270,
          "taker_buy_base": 191477.632,
          "taker_buy_quote": 31996312.46688
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 167.52,
          "high": 174.08,
          "low": 164.05,
          "close": 170.71,
          "volume": 403431.764,
          "close_time": 1729727999999,
          "quote_volume": 67778069.39348,
          "trades": 123886,
          "taker_buy_base": 193882.602,
          "taker_buy_quote": 32601290.27838
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 170.72,
          "high": 179.19,
          "low": 170.38,
          "close": 177.11,
          "volume": 326545.653,
          "close_time": 1729814399999,
          "quote_volume": 57117485.71486,
          "trades": 108619,
          "taker_buy_base": 159257.36,
          "taker_buy_quote": 27855163.97004
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 177.11,
          "high": 177.48,
          "low": 158.9,
          "close": 164.64,
          "volume": 562908.434,
          "close_time": 1729900799999,
          "quote_volume": 95471949.61988,
          "trades": 165313,
          "taker_buy_base": 266020.293,
          "taker_buy_quote": 45156895.58331
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 164.61,
          "high": 173.0,
          "low": 162.12,
          "close": 170.66,
          "volume": 495622.052,
          "close_time": 1729987199999,
          "quote_volume": 82450427.01588,
          "trades": 156076,
          "taker_buy_base": 252338.838,
          "taker_buy_quote": 41958569.55637
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 170.68,
          "high": 178.06,
          "low": 170.1,
          "close": 176.43,
          "volume": 437221.951,
          "close_time": 1730073599999,
          "quote_volume": 76780919.85691,
          "trades": 283550,
          "taker_buy_base": 224449.156,
          "taker_buy_quote": 39414016.20458
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 176.47,
          "high": 179.67,
          "low": 172.37,
          "close": 178.2,
          "volume": 290239.48,
          "close_time": 1730159999999,
          "quote_volume": 51061020.13671,
          "trades": 101648,
          "taker_buy_base": 145487.549,
          "taker_buy_quote": 25601697.17775
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 178.19,
          "high": 183.34,
          "low": 170.13,
          "close": 179.41,
          "volume": 298358.988,
          "close_time": 1730246399999,
          "quote_volume": 53744261.02344,
          "trades": 122028,
          "taker_buy_base": 151238.849,
          "taker_buy_quote": 27250285.52394
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 179.4,
          "high": 181.24,
          "low": 173.13,
          "close": 174.87,
          "volume": 218265.584,
          "close_time": 1730332799999,
          "quote_volume": 38520707.27384,
          "trades": 92511,
          "taker_buy_base": 106945.749,
          "taker_buy_quote": 18876571.01056
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 174.89,
          "high": 176.47,
          "low": 167.37,
          "close": 168.47,
          "volume": 247157.123,
          "close_time": 1730419199999,
          "quote_volume": 42455801.29159,
          "trades": 85866,
          "taker_buy_base": 119152.616,
          "taker_buy_quote": 20462927.25022
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 168.45,
          "high": 173.94,
          "low": 163.18,
          "close": 166.01,
          "volume": 405026.154,
          "close_time": 1730505599999,
          "quote_volume": 67662607.58983,
          "trades": 181908,
          "taker_buy_base": 192769.172,
          "taker_buy_quote": 32215645.7985
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 165.97,
          "high": 168.51,
          "low": 162.09,
          "close": 166.13,
          "volume": 132012.235,
          "close_time": 1730591999999,
          "quote_volume": 21822269.84859,
          "trades": 47741,
          "taker_buy_base": 66896.647,
          "taker_buy_quote": 11059770.1239
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 166.11,
          "high": 166.54,
          "low": 157.84,
          "close": 162.47,
          "volume": 331592.616,
          "close_time": 1730678399999,
          "quote_volume": 53461437.19274,
          "trades": 116351,
          "taker_buy_base": 157024.3,
          "taker_buy_quote": 25323342.94687
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 162.44,
          "high": 164.95,
          "low": 154.98,
          "close": 157.9,
          "volume": 321873.823,
          "close_time": 1730764799999,
          "quote_volume": 51683692.23554,
          "trades": 95323,
          "taker_buy_base": 160232.281,
          "taker_buy_quote": 25738945.43753
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 157.85,
          "high": 169.28,
          "low": 156.79,
          "close": 166.63,
          "volume": 348489.076,
          "close_time": 1730851199999,
          "quote_volume": 57469962.90358,
          "trades": 110131,
          "taker_buy_base": 171029.962,
          "taker_buy_quote": 28193705.82308
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 166.63,
          "high": 190.24,
          "low": 166.4,
          "close": 186.78,
          "volume": 979517.793,
          "close_time": 1730937599999,
          "quote_volume": 179852122.00151,
          "trades": 254926,
          "taker_buy_base": 502339.553,
          "taker_buy_quote": 92095586.89725
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 186.77,
          "high": 198.06,
          "low": 186.0,
          "close": 196.43,
          "volume": 383009.143,
          "close_time": 1731023999999,
          "quote_volume": 73548018.35158,
          "trades": 118961,
          "taker_buy_base": 195100.877,
          "taker_buy_quote": 37472071.98972
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 196.51,
          "high": 205.35,
          "low": 195.84,
          "close": 200.02,
          "volume": 360604.231,
          "close_time": 1731110399999,
          "quote_volume": 72210253.76952,
          "trades": 117849,
          "taker_buy_base": 174693.906,
          "taker_buy_quote": 34988609.7031
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 200.04,
          "high": 203.53,
          "low": 195.08,
          "close": 199.99,
          "volume": 229835.552,
          "close_time": 1731196799999,
          "quote_volume": 45901783.38474,
          "trades": 82586,
          "taker_buy_base": 113003.76,
          "taker_buy_quote": 22577608.82699
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 200.03,
          "high": 215.57,
          "low": 198.8,
          "close": 210.22,
          "volume": 592473.803,
          "close_time": 1731283199999,
          "quote_volume": 122601815.25668,
          "trades": 200944,
          "taker_buy_base": 312992.865,
          "taker_buy_quote": 64800250.4016
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 210.26,
          "high": 224.35,
          "low": 204.26,
          "close": 222.45,
          "volume": 626517.465,
          "close_time": 1731369599999,
          "quote_volume": 135150936.8364,
          "trades": 225598,
          "taker_buy_base": 337541.802,
          "taker_buy_quote": 72802289.48497
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 222.42,
          "high": 225.58,
          "low": 204.75,
          "close": 211.89,
          "volume": 521304.039,
          "close_time": 1731455999999,
          "quote_volume": 111850844.20363,
          "trades": 195552,
          "taker_buy_base": 253332.51,
          "taker_buy_quote": 54373555.52664
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 211.89,
          "high": 220.84,
          "low": 201.1,
          "close": 215.42,
          "volume": 558642.71,
          "close_time": 1731542399999,
          "quote_volume": 118263504.63336,
          "trades": 209062,
          "taker_buy_base": 273967.646,
          "taker_buy_quote": 58112987.07599
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 215.43,
          "high": 222.88,
          "low": 206.78,
          "close": 209.48,
          "volume": 365493.202,
          "close_time": 1731628799999,
          "quote_volume": 78816868.38243,
          "trades": 137476,
          "taker_buy_base": 189443.969,
          "taker_buy_quote": 40915679.04815
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 209.57,
          "high": 220.85,
          "low": 204.57,
          "close": 218.51,
          "volume": 272252.799,
          "close_time": 1731715199999,
          "quote_volume": 57805427.49648,
          "trades": 96967,
          "taker_buy_base": 138945.123,
          "taker_buy_quote": 29532063.06675
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 218.51,
          "high": 221.99,
          "low": 213.49,
          "close": 215.82,
          "volume": 191903.233,
          "close_time": 1731801599999,
          "quote_volume": 41800709.89239,
          "trades": 69570,
          "taker_buy_base": 99815.666,
          "taker_buy_quote": 21746871.48433
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 215.8,
          "high": 242.2,
          "low": 212.17,
          "close": 237.54,
          "volume": 419069.039,
          "close_time": 1731887999999,
          "quote_volume": 97707394.95892,
          "trades": 164198,
          "taker_buy_base": 217094.131,
          "taker_buy_quote": 50525072.08279
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 237.53,
          "high": 248.47,
          "low": 234.06,
          "close": 239.94,
          "volume": 328507.726,
          "close_time": 1731974399999,
          "quote_volume": 79256199.12878,
          "trades": 131478,
          "taker_buy_base": 162023.429,
          "taker_buy_quote": 39101585.99243
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 239.92,
          "high": 247.68,
          "low": 233.05,
          "close": 237.99,
          "volume": 253372.933,
          "close_time": 1732060799999,
          "quote_volume": 61109095.0211,
          "trades": 95630,
          "taker_buy_base": 125702.324,
          "taker_buy_quote": 30333559.24128
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 237.96,
          "high": 242.71,
          "low": 230.73,
          "close": 235.66,
          "volume": 234408.114,
          "close_time": 1732147199999,
          "quote_volume": 55284179.2641,
          "trades": 96171,
          "taker_buy_base": 113732.014,
          "taker_buy_quote": 26824353.84078
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 235.67,
          "high": 259.99,
          "low": 229.68,
          "close": 256.71,
          "volume": 386577.336,
          "close_time": 1732233599999,
          "quote_volume": 95740956.57072,
          "trades": 160220,
          "taker_buy_base": 200995.088,
          "taker_buy_quote": 49848462.16098
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 256.67,
          "high": 264.55,
          "low": 251.68,
          "close": 257.2,
          "volume": 302054.455,
          "close_time": 1732319999999,
          "quote_volume": 77700317.467,
          "trades": 129399,
          "taker_buy_base": 153408.803,
          "taker_buy_quote": 39479007.34758
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 257.23,
          "high": 264.24,
          "low": 253.01,
          "close": 255.11,
          "volume": 329804.652,
          "close_time": 1732406399999,
          "quote_volume": 85164483.87619,
          "trades": 119718,
          "taker_buy_base": 211452.826,
          "taker_buy_quote": 54598941.49467
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 255.16,
          "high": 260.0,
          "low": 241.2,
          "close": 253.0,
          "volume": 167647.074,
          "close_time": 1732492799999,
          "quote_volume": 42015012.28229,
          "trades": 80804,
          "taker_buy_base": 83488.343,
          "taker_buy_quote": 20932554.14284
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 253.07,
          "high": 256.99,
          "low": 231.19,
          "close": 234.2,
          "volume": 243281.083,
          "close_time": 1732579199999,
          "quote_volume": 59615579.76053,
          "trades": 109334,
          "taker_buy_base": 125321.525,
          "taker_buy_quote": 30760974.83421
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 234.13,
          "high": 239.76,
          "low": 221.66,
          "close": 230.58,
          "volume": 353754.996,
          "close_time": 1732665599999,
          "quote_volume": 81986232.13272,
          "trades": 148206,
          "taker_buy_base": 178167.63,
          "taker_buy_quote": 41272054.96278
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 230.58,
          "high": 244.41,
          "low": 227.5,
          "close": 242.26,
          "volume": 222521.541,
          "close_time": 1732751999999,
          "quote_volume": 52698827.44215,
          "trades": 94564,
          "taker_buy_base": 119762.672,
          "taker_buy_quote": 28353926.21689
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 242.23,
          "high": 245.5,
          "low": 233.0,
          "close": 237.58,
          "volume": 158262.799,
          "close_time": 1732838399999,
          "quote_volume": 37702618.09171,
          "trades": 66817,
          "taker_buy_base": 73981.711,
          "taker_buy_quote": 17629642.54625
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 237.63,
          "high": 246.87,
          "low": 236.6,
          "close": 243.44,
          "volume": 179978.113,
          "close_time": 1732924799999,
          "quote_volume": 43598688.18663,
          "trades": 73797,
          "taker_buy_base": 89313.577,
          "taker_buy_quote": 21635876.59693
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 243.43,
          "high": 245.48,
          "low": 237.62,
          "close": 237.73,
          "volume": 153378.812,
          "close_time": 1733011199999,
          "quote_volume": 37005665.19639,
          "trades": 64657,
          "taker_buy_base": 84967.096,
          "taker_buy_quote": 20488285.01267
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 237.7,
          "high": 239.99,
          "low": 234.25,
          "close": 236.94,
          "volume": 156078.142,
          "close_time": 1733097599999,
          "quote_volume": 36986279.68514,
          "trades": 58612,
          "taker_buy_base": 75698.655,
          "taker_buy_quote": 17942537.23984
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 236.96,
          "high": 238.34,
          "low": 219.94,
          "close": 225.8,
          "volume": 445228.78,
          "close_time": 1733183999999,
          "quote_volume": 100863847.8811,
          "trades": 139961,
          "taker_buy_base": 244361.077,
          "taker_buy_quote": 55410299.77833
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 225.8,
          "high": 239.81,
          "low": 215.06,
          "close": 234.04,
          "volume": 427409.856,
          "close_time": 1733270399999,
          "quote_volume": 96894132.27139,
          "trades": 150394,
          "taker_buy_base": 218873.557,
          "taker_buy_quote": 49682016.703
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 234.14,
          "high": 241.06,
          "low": 224.83,
          "close": 229.51,
          "volume": 388324.834,
          "close_time": 1733356799999,
          "quote_volume": 91195781.0318,
          "trades": 161759,
          "taker_buy_base": 203353.203,
          "taker_buy_quote": 47776291.56396
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 229.49,
          "high": 245.0,
          "low": 223.24,
          "close": 236.2,
          "volume": 629397.76,
          "close_time": 1733443199999,
          "quote_volume": 149022052.91509,
          "trades": 230024,
          "taker_buy_base": 315484.71,
          "taker_buy_quote": 74779968.2818
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 236.15,
          "high": 247.14,
          "low": 231.11,
          "close": 237.24,
          "volume": 475825.956,
          "close_time": 1733529599999,
          "quote_volume": 113930682.80475,
          "trades": 159804,
          "taker_buy_base": 236423.906,
          "taker_buy_quote": 56637490.7828
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 237.26,
          "high": 243.82,
          "low": 234.5,
          "close": 238.33,
          "volume": 196248.506,
          "close_time": 1733615999999,
          "quote_volume": 47028931.47331,
          "trades": 79037,
          "taker_buy_base": 97191.669,
          "taker_buy_quote": 23288029.49739
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 238.38,
          "high": 241.72,
          "low": 233.4,
          "close": 237.19,
          "volume": 279930.024,
          "close_time": 1733702399999,
          "quote_volume": 66173558.95389,
          "trades": 117429,
          "taker_buy_base": 143600.914,
          "taker_buy_quote": 33953254.56815
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 237.21,
          "high": 237.45,
          "low": 202.51,
          "close": 216.72,
          "volume": 677948.543,
          "close_time": 1733788799999,
          "quote_volume": 150634838.60427,
          "trades": 228927,
          "taker_buy_base": 345248.342,
          "taker_buy_quote": 76792394.21567
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 216.72,
          "high": 221.06,
          "low": 203.27,
          "close": 213.76,
          "volume": 627758.746,
          "close_time": 1733875199999,
          "quote_volume": 133640205.34581,
          "trades": 204822,
          "taker_buy_base": 292424.333,
          "taker_buy_quote": 62242847.53678
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 213.76,
          "high": 230.87,
          "low": 211.66,
          "close": 227.47,
          "volume": 341183.874,
          "close_time": 1733961599999,
          "quote_volume": 76446107.25861,
          "trades": 122118,
          "taker_buy_base": 180149.595,
          "taker_buy_quote": 40382200.05244
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 227.48,
          "high": 234.8,
          "low": 225.73,
          "close": 227.01,
          "volume": 511078.888,
          "close_time": 1734047999999,
          "quote_volume": 118067855.13826,
          "trades": 178323,
          "taker_buy_base": 256487.232,
          "taker_buy_quote": 59257226.34229
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 226.98,
          "high": 228.47,
          "low": 220.65,
          "close": 224.87,
          "volume": 261907.069,
          "close_time": 1734134399999,
          "quote_volume": 58702555.54864,
          "trades": 95596,
          "taker_buy_base": 142822.479,
          "taker_buy_quote": 32016998.14842
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 224.81,
          "high": 227.49,
          "low": 215.01,
          "close": 219.91,
          "volume": 266963.706,
          "close_time": 1734220799999,
          "quote_volume": 58728402.6298,
          "trades": 81656,
          "taker_buy_base": 134245.383,
          "taker_buy_quote": 29515076.09803
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 219.92,
          "high": 225.42,
          "low": 215.65,
          "close": 224.2,
          "volume": 232804.917,
          "close_time": 1734307199999,
          "quote_volume": 51249964.61016,
          "trades": 68671,
          "taker_buy_base": 138478.693,
          "taker_buy_quote": 30488324.63851
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 224.22,
          "high": 227.36,
          "low": 213.13,
          "close": 216.26,
          "volume": 386144.246,
          "close_time": 1734393599999,
          "quote_volume": 84434931.85636,
          "trades": 107650,
          "taker_buy_base": 181449.66,
          "taker_buy_quote": 39726650.3062
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 216.27,
          "high": 228.99,
          "low": 211.49,
          "close": 223.2,
          "volume": 570698.271,
          "close_time": 1734479999999,
          "quote_volume": 126978574.91499,
          "trades": 168221,
          "taker_buy_base": 290513.333,
          "taker_buy_quote": 64674495.42203
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 223.22,
          "high": 226.08,
          "low": 204.7,
          "close": 206.44,
          "volume": 675877.223,
          "close_time": 1734566399999,
          "quote_volume": 144752257.89307,
          "trades": 190196,
          "taker_buy_base": 324382.096,
          "taker_buy_quote": 69482989.34806
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 206.42,
          "high": 212.04,
          "low": 186.83,
          "close": 193.66,
          "volume": 830266.092,
          "close_time": 1734652799999,
          "quote_volume": 166479466.19219,
          "trades": 239292,
          "taker_buy_base": 417339.616,
          "taker_buy_quote": 83647153.5264
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 193.67,
          "high": 199.49,
          "low": 174.96,
          "close": 194.43,
          "volume": 903244.185,
          "close_time": 1734739199999,
          "quote_volume": 168555402.43073,
          "trades": 248023,
          "taker_buy_base": 455152.291,
          "taker_buy_quote": 85001691.76372
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 194.38,
          "high": 201.89,
          "low": 178.35,
          "close": 181.27,
          "volume": 467270.499,
          "close_time": 1734825599999,
          "quote_volume": 88366873.50791,
          "trades": 123599,
          "taker_buy_base": 226405.078,
          "taker_buy_quote": 42768628.94931
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 181.38,
          "high": 187.72,
          "low": 176.6,
          "close": 180.36,
          "volume": 309021.056,
          "close_time": 1734911999999,
          "quote_volume": 56227854.63349,
          "trades": 74817,
          "taker_buy_base": 153624.424,
          "taker_buy_quote": 27958570.73357
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 180.35,
          "high": 193.23,
          "low": 176.34,
          "close": 189.91,
          "volume": 521621.373,
          "close_time": 1734998399999,
          "quote_volume": 96154135.8999,
          "trades": 139499,
          "taker_buy_base": 280980.9,
          "taker_buy_quote": 51783102.27611
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 189.89,
          "high": 198.83,
          "low": 185.87,
          "close": 197.01,
          "volume": 339171.554,
          "close_time": 1735084799999,
          "quote_volume": 65657443.7146,
          "trades": 86598,
          "taker_buy_base": 178280.858,
          "taker_buy_quote": 34508971.66362
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 196.93,
          "high": 201.67,
          "low": 194.55,
          "close": 197.39,
          "volume": 242644.898,
          "close_time": 1735171199999,
          "quote_volume": 48119482.82748,
          "trades": 70594,
          "taker_buy_base": 126854.398,
          "taker_buy_quote": 25165656.88958
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 197.34,
          "high": 199.54,
          "low": 186.2,
          "close": 188.26,
          "volume": 247886.998,
          "close_time": 1735257599999,
          "quote_volume": 47404616.12794,
          "trades": 73685,
          "taker_buy_base": 123720.253,
          "taker_buy_quote": 23651712.76377
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 188.21,
          "high": 194.11,
          "low": 182.5,
          "close": 183.92,
          "volume": 232393.063,
          "close_time": 1735343999999,
          "quote_volume": 43566130.98827,
          "trades": 75397,
          "taker_buy_base": 119204.104,
          "taker_buy_quote": 22357612.87971
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 183.9,
          "high": 195.7,
          "low": 183.57,
          "close": 195.12,
          "volume": 183808.072,
          "close_time": 1735430399999,
          "quote_volume": 34887479.36603,
          "trades": 50829,
          "taker_buy_base": 97118.867,
          "taker_buy_quote": 18438533.30167
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 195.15,
          "high": 197.36,
          "low": 188.21,
          "close": 189.6,
          "volume": 207575.233,
          "close_time": 1735516799999,
          "quote_volume": 40177222.8062,
          "trades": 55036,
          "taker_buy_base": 96129.83,
          "taker_buy_quote": 18606430.3704
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 189.59,
          "high": 196.2,
          "low": 185.49,
          "close": 191.01,
          "volume": 300138.502,
          "close_time": 1735603199999,
          "quote_volume": 57355071.88674,
          "trades": 89180,
          "taker_buy_base": 157125.467,
          "taker_buy_quote": 30037173.61901
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 191.01,
          "high": 198.86,
          "low": 187.75,
          "close": 188.92,
          "volume": 296883.646,
          "close_time": 1735689599999,
          "quote_volume": 57322698.84219,
          "trades": 75508,
          "taker_buy_base": 149717.42,
          "taker_buy_quote": 28902303.08597
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 188.95,
          "high": 194.92,
          "low": 187.62,
          "close": 193.85,
          "volume": 209771.913,
          "close_time": 1735775999999,
          "quote_volume": 40058740.32061,
          "trades": 56941,
          "taker_buy_base": 117036.119,
          "taker_buy_quote": 22357662.31463
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 193.86,
          "high": 210.74,
          "low": 193.02,
          "close": 208.07,
          "volume": 411428.861,
          "close_time": 1735862399999,
          "quote_volume": 84267104.77529,
          "trades": 110187,
          "taker_buy_base": 225759.165,
          "taker_buy_quote": 46192505.08715
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 208.1,
          "high": 219.73,
          "low": 205.45,
          "close": 217.9,
          "volume": 421796.005,
          "close_time": 1735948799999,
          "quote_volume": 90411760.35133,
          "trades": 117524,
          "taker_buy_base": 218875.476,
          "taker_buy_quote": 46905080.06143
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 217.91,
          "high": 218.0,
          "low": 213.48,
          "close": 216.64,
          "volume": 199008.348,
          "close_time": 1736035199999,
          "quote_volume": 43035365.56285,
          "trades": 56806,
          "taker_buy_base": 100078.21,
          "taker_buy_quote": 21639499.58996
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 216.65,
          "high": 219.0,
          "low": 211.4,
          "close": 213.38,
          "volume": 202820.031,
          "close_time": 1736121599999,
          "quote_volume": 43505503.95071,
          "trades": 53306,
          "taker_buy_base": 113631.154,
          "taker_buy_quote": 24390689.04217
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 213.4,
          "high": 223.19,
          "low": 211.53,
          "close": 218.32,
          "volume": 270367.823,
          "close_time": 1736207999999,
          "quote_volume": 58940047.64529,
          "trades": 74690,
          "taker_buy_base": 134944.84,
          "taker_buy_quote": 29420960.82567
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 218.34,
          "high": 219.22,
          "low": 201.41,
          "close": 202.14,
          "volume": 478706.263,
          "close_time": 1736294399999,
          "quote_volume": 99790109.58162,
          "trades": 119002,
          "taker_buy_base": 241032.912,
          "taker_buy_quote": 50243504.69196
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 202.12,
          "high": 203.24,
          "low": 188.27,
          "close": 197.45,
          "volume": 564070.357,
          "close_time": 1736380799999,
          "quote_volume": 111342012.14773,
          "trades": 143285,
          "taker_buy_base": 294306.936,
          "taker_buy_quote": 58088455.76858
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 197.44,
          "high": 199.0,
          "low": 181.83,
          "close": 184.95,
          "volume": 320713.731,
          "close_time": 1736467199999,
          "quote_volume": 60666611.29896,
          "trades": 86597,
          "taker_buy_base": 148855.749,
          "taker_buy_quote": 28174348.51093
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 184.95,
          "high": 193.0,
          "low": 183.51,
          "close": 187.65,
          "volume": 305925.05,
          "close_time": 1736553599999,
          "quote_volume": 57704123.83439,
          "trades": 83825,
          "taker_buy_base": 157443.81,
          "taker_buy_quote": 29690850.47206
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 187.65,
          "high": 191.84,
          "low": 184.01,
          "close": 187.95,
          "volume": 137339.336,
          "close_time": 1736639999999,
          "quote_volume": 25691617.9202,
          "trades": 41642,
          "taker_buy_base": 70643.102,
          "taker_buy_quote": 13212740.41072
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 188.03,
          "high": 190.91,
          "low": 185.08,
          "close": 188.39,
          "volume": 104640.6,
          "close_time": 1736726399999,
          "quote_volume": 19656611.94024,
          "trades": 31615,
          "taker_buy_base": 55037.293,
          "taker_buy_quote": 10337484.38318
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 188.42,
          "high": 191.84,
          "low": 168.69,
          "close": 182.78,
          "volume": 418920.007,
          "close_time": 1736812799999,
          "quote_volume": 74877322.97255,
          "trades": 122910,
          "taker_buy_base": 211934.395,
          "taker_buy_quote": 37886663.84504
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 182.79,
          "high": 190.06,
          "low": 181.81,
          "close": 187.49,
          "volume": 255781.055,
          "close_time": 1736899199999,
          "quote_volume": 47719968.91321,
          "trades": 68953,
          "taker_buy_base": 126561.835,
          "taker_buy_quote": 23619416.99962
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 187.5,
          "high": 206.06,
          "low": 185.78,
          "close": 205.87,
          "volume": 520503.703,
          "close_time": 1736985599999,
          "quote_volume": 102682737.75406,
          "trades": 147703,
          "taker_buy_base": 256145.206,
          "taker_buy_quote": 50506417.43804
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 205.88,
          "high": 217.27,
          "low": 198.46,
          "close": 211.1,
          "volume": 590694.255,
          "close_time": 1737071999999,
          "quote_volume": 123575303.27649,
          "trades": 173400,
          "taker_buy_base": 303639.928,
          "taker_buy_quote": 63540621.83476
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 211.14,
          "high": 222.09,
          "low": 209.82,
          "close": 219.58,
          "volume": 465947.571,
          "close_time": 1737158399999,
          "quote_volume": 101274101.5125,
          "trades": 137331,
          "taker_buy_base": 237207.211,
          "taker_buy_quote": 51552566.20778
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 219.58,
          "high": 270.42,
          "low": 217.33,
          "close": 261.68,
          "volume": 1768417.037,
          "close_time": 1737244799999,
          "quote_volume": 431778987.78798,
          "trades": 663746,
          "taker_buy_base": 914119.639,
          "taker_buy_quote": 223322873.08355
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 261.7,
          "high": 296.0,
          "low": 237.38,
          "close": 252.13,
          "volume": 2498707.891,
          "close_time": 1737331199999,
          "quote_volume": 672877522.31476,
          "trades": 1005071,
          "taker_buy_base": 1279741.144,
          "taker_buy_quote": 345128875.00127
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 252.04,
          "high": 272.93,
          "low": 229.15,
          "close": 241.87,
          "volume": 1662400.224,
          "close_time": 1737417599999,
          "quote_volume": 414978382.21936,
          "trades": 646689,
          "taker_buy_base": 844633.67,
          "taker_buy_quote": 211352888.6871
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 241.89,
          "high": 260.07,
          "low": 230.03,
          "close": 250.32,
          "volume": 697847.978,
          "close_time": 1737503999999,
          "quote_volume": 169094968.35032,
          "trades": 295404,
          "taker_buy_base": 346228.351,
          "taker_buy_quote": 83823299.43433
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 250.32,
          "high": 272.0,
          "low": 248.45,
          "close": 257.28,
          "volume": 705427.868,
          "close_time": 1737590399999,
          "quote_volume": 183074883.90741,
          "trades": 262725,
          "taker_buy_base": 339622.014,
          "taker_buy_quote": 88203012.19358
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 257.28,
          "high": 258.38,
          "low": 242.04,
          "close": 253.1,
          "volume": 691096.482,
          "close_time": 1737676799999,
          "quote_volume": 172149609.47746,
          "trades": 294281,
          "taker_buy_base": 346529.69,
          "taker_buy_quote": 86270262.41838
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 253.13,
          "high": 270.2,
          "low": 247.22,
          "close": 253.35,
          "volume": 530023.982,
          "close_time": 1737763199999,
          "quote_volume": 138283431.63587,
          "trades": 209888,
          "taker_buy_base": 279598.269,
          "taker_buy_quote": 72955785.40543
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 253.31,
          "high": 260.75,
          "low": 246.29,
          "close": 256.38,
          "volume": 361611.384,
          "close_time": 1737849599999,
          "quote_volume": 91480773.11306,
          "trades": 131751,
          "taker_buy_base": 186102.14,
          "taker_buy_quote": 47093625.64681
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 256.37,
          "high": 259.97,
          "low": 240.23,
          "close": 240.41,
          "volume": 292312.456,
          "close_time": 1737935999999,
          "quote_volume": 73909533.2289,
          "trades": 114987,
          "taker_buy_base": 145761.186,
          "taker_buy_quote": 36887844.95344
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 240.39,
          "high": 242.55,
          "low": 220.63,
          "close": 234.92,
          "volume": 1004274.815,
          "close_time": 1738022399999,
          "quote_volume": 231333588.23589,
          "trades": 333995,
          "taker_buy_base": 502917.849,
          "taker_buy_quote": 115898021.99437
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 234.89,
          "high": 243.93,
          "low": 224.75,
          "close": 226.91,
          "volume": 449177.282,
          "close_time": 1738108799999,
          "quote_volume": 105437086.12173,
          "trades": 153932,
          "taker_buy_base": 228961.147,
          "taker_buy_quote": 53735264.57847
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 226.92,
          "high": 238.44,
          "low": 222.48,
          "close": 228.15,
          "volume": 436281.149,
          "close_time": 1738195199999,
          "quote_volume": 100729509.01255,
          "trades": 143998,
          "taker_buy_base": 221592.775,
          "taker_buy_quote": 51187137.84529
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 228.16,
          "high": 244.73,
          "low": 226.85,
          "close": 238.38,
          "volume": 322887.105,
          "close_time": 1738281599999,
          "quote_volume": 77282520.65993,
          "trades": 103368,
          "taker_buy_base": 155485.514,
          "taker_buy_quote": 37219078.11811
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 238.32,
          "high": 241.81,
          "low": 228.0,
          "close": 231.74,
          "volume": 265392.617,
          "close_time": 1738367999999,
          "quote_volume": 62524131.59863,
          "trades": 98160,
          "taker_buy_base": 144018.197,
          "taker_buy_quote": 33935515.33788
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 231.71,
          "high": 234.1,
          "low": 212.68,
          "close": 212.96,
          "volume": 306299.662,
          "close_time": 1738454399999,
          "quote_volume": 68407205.31147,
          "trades": 98735,
          "taker_buy_base": 164073.774,
          "taker_buy_quote": 36619708.21887
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 212.95,
          "high": 218.82,
          "low": 192.3,
          "close": 203.38,
          "volume": 817302.901,
          "close_time": 1738540799999,
          "quote_volume": 168237019.66972,
          "trades": 281675,
          "taker_buy_base": 425245.049,
          "taker_buy_quote": 87574667.28399
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 203.48,
          "high": 219.0,
          "low": 175.0,
          "close": 216.52,
          "volume": 1444351.86,
          "close_time": 1738627199999,
          "quote_volume": 287015855.63047,
          "trades": 544932,
          "taker_buy_base": 746124.28,
          "taker_buy_quote": 148367298.02417
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 216.5,
          "high": 220.13,
          "low": 202.08,
          "close": 206.68,
          "volume": 699965.191,
          "close_time": 1738713599999,
          "quote_volume": 147199736.55879,
          "trades": 239808,
          "taker_buy_base": 359752.648,
          "taker_buy_quote": 75712406.49775
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 206.76,
          "high": 209.43,
          "low": 195.12,
          "close": 196.11,
          "volume": 397516.62,
          "close_time": 1738799999999,
          "quote_volume": 80544188.56549,
          "trades": 137314,
          "taker_buy_base": 213549.895,
          "taker_buy_quote": 43298666.26674
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 196.12,
          "high": 204.03,
          "low": 187.22,
          "close": 189.57,
          "volume": 332247.499,
          "close_time": 1738886399999,
          "quote_volume": 64880606.75352,
          "trades": 126133,
          "taker_buy_base": 169388.486,
          "taker_buy_quote": 33104830.09469
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 189.56,
          "high": 203.54,
          "low": 188.05,
          "close": 192.1,
          "volume": 404205.488,
          "close_time": 1738972799999,
          "quote_volume": 79014681.83143,
          "trades": 144248,
          "taker_buy_base": 211068.403,
          "taker_buy_quote": 41214843.27452
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 192.03,
          "high": 200.91,
          "low": 189.8,
          "close": 199.37,
          "volume": 213300.556,
          "close_time": 1739059199999,
          "quote_volume": 41519590.20315,
          "trades": 80983,
          "taker_buy_base": 109210.309,
          "taker_buy_quote": 21227133.1012
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 199.37,
          "high": 207.4,
          "low": 193.61,
          "close": 200.52,
          "volume": 272866.631,
          "close_time": 1739145599999,
          "quote_volume": 54772673.87373,
          "trades": 113449,
          "taker_buy_base": 135080.024,
          "taker_buy_quote": 27124794.82738
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 200.49,
          "high": 209.07,
          "low": 195.79,
          "close": 200.49,
          "volume": 300890.051,
          "close_time": 1739231999999,
          "quote_volume": 61103929.71565,
          "trades": 123144,
          "taker_buy_base": 158825.523,
          "taker_buy_quote": 32262221.23671
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 200.5,
          "high": 206.24,
          "low": 195.07,
          "close": 198.05,
          "volume": 266943.145,
          "close_time": 1739318399999,
          "quote_volume": 53592000.32252,
          "trades": 92338,
          "taker_buy_base": 126924.632,
          "taker_buy_quote": 25477303.56152
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 197.95,
          "high": 198.53,
          "low": 188.39,
          "close": 196.79,
          "volume": 321487.781,
          "close_time": 1739404799999,
          "quote_volume": 62257437.71265,
          "trades": 121870,
          "taker_buy_base": 161403.489,
          "taker_buy_quote": 31285646.07758
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 196.85,
          "high": 198.55,
          "low": 188.92,
          "close": 194.3,
          "volume": 193780.658,
          "close_time": 1739491199999,
          "quote_volume": 37392365.79169,
          "trades": 69906,
          "taker_buy_base": 95723.345,
          "taker_buy_quote": 18476313.6223
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 194.3,
          "high": 205.37,
          "low": 194.15,
          "close": 199.39,
          "volume": 298936.573,
          "close_time": 1739577599999,
          "quote_volume": 59835038.25952,
          "trades": 97997,
          "taker_buy_base": 162130.681,
          "taker_buy_quote": 32467490.19782
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 199.41,
          "high": 200.3,
          "low": 192.65,
          "close": 194.52,
          "volume": 131475.486,
          "close_time": 1739663999999,
          "quote_volume": 25735337.30245,
          "trades": 51737,
          "taker_buy_base": 64284.762,
          "taker_buy_quote": 12582436.16254
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 194.51,
          "high": 196.26,
          "low": 186.34,
          "close": 188.27,
          "volume": 177434.378,
          "close_time": 1739750399999,
          "quote_volume": 33872758.59845,
          "trades": 65952,
          "taker_buy_base": 83322.889,
          "taker_buy_quote": 15899657.30422
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 188.28,
          "high": 189.74,
          "low": 174.7,
          "close": 177.58,
          "volume": 437499.32,
          "close_time": 1739836799999,
          "quote_volume": 79379172.22898,
          "trades": 129431,
          "taker_buy_base": 207774.264,
          "taker_buy_quote": 37716934.25289
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 177.53,
          "high": 179.08,
          "low": 160.78,
          "close": 169.29,
          "volume": 703642.6,
          "close_time": 1739923199999,
          "quote_volume": 118017461.94004,
          "trades": 202053,
          "taker_buy_base": 345949.966,
          "taker_buy_quote": 58010007.96642
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 169.26,
          "high": 174.27,
          "low": 163.69,
          "close": 168.89,
          "volume": 332184.48,
          "close_time": 1740009599999,
          "quote_volume": 56382419.66153,
          "trades": 100979,
          "taker_buy_base": 162754.249,
          "taker_buy_quote": 27626750.06172
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 168.93,
          "high": 176.68,
          "low": 167.65,
          "close": 176.12,
          "volume": 287729.016,
          "close_time": 1740095999999,
          "quote_volume": 49870444.22756,
          "trades": 81992,
          "taker_buy_base": 144049.564,
          "taker_buy_quote": 24972827.74465
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 176.03,
          "high": 180.58,
          "low": 167.06,
          "close": 168.86,
          "volume": 450391.607,
          "close_time": 1740182399999,
          "quote_volume": 78485920.99265,
          "trades": 115202,
          "taker_buy_base": 231250.894,
          "taker_buy_quote": 40262146.1624
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 168.87,
          "high": 174.71,
          "low": 168.02,
          "close": 172.09,
          "volume": 152806.496,
          "close_time": 1740268799999,
          "quote_volume": 26323477.24533,
          "trades": 47481,
          "taker_buy_base": 72359.004,
          "taker_buy_quote": 12466711.37882
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 172.07,
          "high": 173.1,
          "low": 166.42,
          "close": 167.95,
          "volume": 119903.685,
          "close_time": 1740355199999,
          "quote_volume": 20296197.03239,
          "trades": 41974,
          "taker_buy_base": 56392.114,
          "taker_buy_quote": 9545964.89964
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 167.96,
          "high": 169.67,
          "low": 137.65,
          "close": 141.84,
          "volume": 784759.076,
          "close_time": 1740441599999,
          "quote_volume": 120305373.80023,
          "trades": 210695,
          "taker_buy_base": 372116.911,
          "taker_buy_quote": 57017697.14588
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 141.81,
          "high": 146.98,
          "low": 131.86,
          "close": 144.17,
          "volume": 1085982.921,
          "close_time": 1740527999999,
          "quote_volume": 150926452.72145,
          "trades": 297260,
          "taker_buy_base": 553145.032,
          "taker_buy_quote": 76926666.87659
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 144.18,
          "high": 145.03,
          "low": 130.5,
          "close": 135.1,
          "volume": 689333.565,
          "close_time": 1740614399999,
          "quote_volume": 93934994.18074,
          "trades": 172311,
          "taker_buy_base": 356254.683,
          "taker_buy_quote": 48554752.27387
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 135.15,
          "high": 142.83,
          "low": 134.55,
          "close": 137.57,
          "volume": 441419.606,
          "close_time": 1740700799999,
          "quote_volume": 61107134.42714,
          "trades": 117954,
          "taker_buy_base": 237047.878,
          "taker_buy_quote": 32852738.78048
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 137.58,
          "high": 148.69,
          "low": 125.46,
          "close": 148.1,
          "volume": 960470.527,
          "close_time": 1740787199999,
          "quote_volume": 130444122.98371,
          "trades": 246796,
          "taker_buy_base": 502171.285,
          "taker_buy_quote": 68318422.52248
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 148.14,
          "high": 151.14,
          "low": 138.47,
          "close": 143.57,
          "volume": 302868.535,
          "close_time": 1740873599999,
          "quote_volume": 43484709.13303,
          "trades": 93230,
          "taker_buy_base": 159190.512,
          "taker_buy_quote": 22880172.88863
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 143.66,
          "high": 179.91,
          "low": 139.99,
          "close": 178.75,
          "volume": 1667053.397,
          "close_time": 1740959999999,
          "quote_volume": 275516855.8545,
          "trades": 416640,
          "taker_buy_base": 825505.865,
          "taker_buy_quote": 136286680.39841
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 178.76,
          "high": 179.48,
          "low": 139.18,
          "close": 142.05,
          "volume": 1244573.88,
          "close_time": 1741046399999,
          "quote_volume": 193501835.29171,
          "trades": 341928,
          "taker_buy_base": 634461.908,
          "taker_buy_quote": 98939642.02619
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 142.06,
          "high": 146.91,
          "low": 130.6,
          "close": 144.78,
          "volume": 1054750.812,
          "close_time": 1741132799999,
          "quote_volume": 145975796.16037,
          "trades": 275183,
          "taker_buy_base": 529662.041,
          "taker_buy_quote": 73279960.66662
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 144.77,
          "high": 149.8,
          "low": 140.14,
          "close": 146.31,
          "volume": 514185.182,
          "close_time": 1741219199999,
          "quote_volume": 74258827.14164,
          "trades": 151117,
          "taker_buy_base": 250387.458,
          "taker_buy_quote": 36167690.39813
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 146.29,
          "high": 152.97,
          "low": 142.44,
          "close": 143.31,
          "volume": 470805.295,
          "close_time": 1741305599999,
          "quote_volume": 69440332.41376,
          "trades": 133137,
          "taker_buy_base": 225561.342,
          "taker_buy_quote": 33270127.6355
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 143.31,
          "high": 150.88,
          "low": 135.02,
          "close": 139.35,
          "volume": 744347.894,
          "close_time": 1741391999999,
          "quote_volume": 106633102.66476,
          "trades": 238959,
          "taker_buy_base": 386683.319,
          "taker_buy_quote": 55467252.51149
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 139.36,
          "high": 141.05,
          "low": 135.24,
          "close": 136.97,
          "volume": 218474.871,
          "close_time": 1741478399999,
          "quote_volume": 30159637.81916,
          "trades": 65188,
          "taker_buy_base": 113025.406,
          "taker_buy_quote": 15606249.29389
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 136.98,
          "high": 139.86,
          "low": 125.39,
          "close": 126.48,
          "volume": 386056.684,
          "close_time": 1741564799999,
          "quote_volume": 50646364.00503,
          "trades": 110745,
          "taker_buy_base": 179561.621,
          "taker_buy_quote": 23531444.94665
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 126.5,
          "high": 131.58,
          "low": 115.27,
          "close": 118.28,
          "volume": 4002875.043,
          "close_time": 1741651199999,
          "quote_volume": 494333403.94953,
          "trades": 863029,
          "taker_buy_base": 2055991.745,
          "taker_buy_quote": 253781956.53303
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 118.29,
          "high": 128.44,
          "low": 111.65,
          "close": 125.32,
          "volume": 3358168.485,
          "close_time": 1741737599999,
          "quote_volume": 411682797.69398,
          "trades": 675066,
          "taker_buy_base": 1671966.101,
          "taker_buy_quote": 204907244.98
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 125.31,
          "high": 131.3,
          "low": 121.18,
          "close": 126.59,
          "volume": 3094054.965,
          "close_time": 1741823999999,
          "quote_volume": 386881239.41447,
          "trades": 575754,
          "taker_buy_base": 1500452.798,
          "taker_buy_quote": 187670212.23435
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 126.58,
          "high": 128.71,
          "low": 120.7,
          "close": 123.33,
          "volume": 2938041.033,
          "close_time": 1741910399999,
          "quote_volume": 365738934.91258,
          "trades": 436327,
          "taker_buy_base": 1510165.353,
          "taker_buy_quote": 187909496.27378
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 123.33,
          "high": 136.09,
          "low": 122.92,
          "close": 133.56,
          "volume": 2474439.0,
          "close_time": 1741996799999,
          "quote_volume": 319825885.77258,
          "trades": 333570,
          "taker_buy_base": 1252371.663,
          "taker_buy_quote": 161749837.08037
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 133.51,
          "high": 136.55,
          "low": 132.43,
          "close": 135.89,
          "volume": 1267300.026,
          "close_time": 1742083199999,
          "quote_volume": 170328183.73665,
          "trades": 226900,
          "taker_buy_base": 597702.468,
          "taker_buy_quote": 80337767.60725
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 135.9,
          "high": 136.74,
          "low": 125.17,
          "close": 126.13,
          "volume": 1844047.516,
          "close_time": 1742169599999,
          "quote_volume": 240982903.36664,
          "trades": 320772,
          "taker_buy_base": 862016.688,
          "taker_buy_quote": 112566127.01652
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 126.13,
          "high": 130.65,
          "low": 125.53,
          "close": 128.03,
          "volume": 1895759.841,
          "close_time": 1742255999999,
          "quote_volume": 243200160.77199,
          "trades": 307216,
          "taker_buy_base": 890365.496,
          "taker_buy_quote": 114223475.33373
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 128.03,
          "high": 128.19,
          "low": 121.75,
          "close": 125.31,
          "volume": 1728937.36,
          "close_time": 1742342399999,
          "quote_volume": 214686706.10669,
          "trades": 284724,
          "taker_buy_base": 832274.471,
          "taker_buy_quote": 103328062.39287
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 125.32,
          "high": 136.13,
          "low": 124.19,
          "close": 135.37,
          "volume": 2614863.865,
          "close_time": 1742428799999,
          "quote_volume": 340525038.64116,
          "trades": 428810,
          "taker_buy_base": 1283952.906,
          "taker_buy_quote": 167080557.12059
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 135.37,
          "high": 136.17,
          "low": 126.6,
          "close": 127.51,
          "volume": 1695353.332,
          "close_time": 1742515199999,
          "quote_volume": 221907891.54983,
          "trades": 258115,
          "taker_buy_base": 828772.335,
          "taker_buy_quote": 108452307.74286
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 127.51,
          "high": 130.14,
          "low": 124.78,
          "close": 128.41,
          "volume": 2246367.428,
          "close_time": 1742601599999,
          "quote_volume": 285957251.35281,
          "trades": 269149,
          "taker_buy_base": 1091459.158,
          "taker_buy_quote": 138946080.94269
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 128.42,
          "high": 131.79,
          "low": 127.75,
          "close": 128.48,
          "volume": 688875.57,
          "close_time": 1742687999999,
          "quote_volume": 89173379.15153,
          "trades": 127154,
          "taker_buy_base": 327061.193,
          "taker_buy_quote": 42346721.98424
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 128.47,
          "high": 134.05,
          "low": 128.18,
          "close": 132.85,
          "volume": 1000035.23,
          "close_time": 1742774399999,
          "quote_volume": 131576023.19214,
          "trades": 175317,
          "taker_buy_base": 483894.366,
          "taker_buy_quote": 63671138.40743
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 132.84,
          "high": 145.0,
          "low": 132.03,
          "close": 141.03,
          "volume": 2269186.187,
          "close_time": 1742860799999,
          "quote_volume": 318756636.71813,
          "trades": 354865,
          "taker_buy_base": 1088862.944,
          "taker_buy_quote": 152900765.29557
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 141.03,
          "high": 147.51,
          "low": 138.12,
          "close": 143.7,
          "volume": 2728359.708,
          "close_time": 1742947199999,
          "quote_volume": 391384482.92556,
          "trades": 442616,
          "taker_buy_base": 1313625.213,
          "taker_buy_quote": 188389826.20181
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 143.69,
          "high": 145.52,
          "low": 135.91,
          "close": 137.4,
          "volume": 2331936.436,
          "close_time": 1743033599999,
          "quote_volume": 328166804.85966,
          "trades": 373614,
          "taker_buy_base": 1117025.582,
          "taker_buy_quote": 157039732.76049
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 137.4,
          "high": 140.24,
          "low": 135.56,
          "close": 138.42,
          "volume": 2775592.115,
          "close_time": 1743119999999,
          "quote_volume": 383949890.32387,
          "trades": 357215,
          "taker_buy_base": 1308988.757,
          "taker_buy_quote": 181075451.28877
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 138.41,
          "high": 139.04,
          "low": 127.61,
          "close": 129.44,
          "volume": 2194718.676,
          "close_time": 1743206399999,
          "quote_volume": 289507624.16122,
          "trades": 358758,
          "taker_buy_base": 1047978.469,
          "taker_buy_quote": 138148755.77917
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 129.44,
          "high": 130.49,
          "low": 122.64,
          "close": 124.53,
          "volume": 1821151.406,
          "close_time": 1743292799999,
          "quote_volume": 230065738.68884,
          "trades": 335800,
          "taker_buy_base": 919400.586,
          "taker_buy_quote": 116146101.62954
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 124.55,
          "high": 127.03,
          "low": 122.94,
          "close": 124.82,
          "volume": 1063727.954,
          "close_time": 1743379199999,
          "quote_volume": 132982264.76872,
          "trades": 203827,
          "taker_buy_base": 540632.705,
          "taker_buy_quote": 67599106.79542
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 124.83,
          "high": 127.84,
          "low": 122.43,
          "close": 124.52,
          "volume": 2894933.931,
          "close_time": 1743465599999,
          "quote_volume": 363099552.27451,
          "trades": 425692,
          "taker_buy_base": 1442874.696,
          "taker_buy_quote": 181001346.57976
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 124.51,
          "high": 130.45,
          "low": 123.72,
          "close": 126.69,
          "volume": 1630040.425,
          "close_time": 1743551999999,
          "quote_volume": 207306121.04848,
          "trades": 362198,
          "taker_buy_base": 796930.49,
          "taker_buy_quote": 101417947.66298
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 126.71,
          "high": 136.2,
          "low": 117.12,
          "close": 117.42,
          "volume": 4597960.214,
          "close_time": 1743638399999,
          "quote_volume": 583435092.74264,
          "trades": 783748,
          "taker_buy_base": 2273912.827,
          "taker_buy_quote": 288674001.16416
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 117.41,
          "high": 120.98,
          "low": 112.18,
          "close": 117.13,
          "volume": 4259135.284,
          "close_time": 1743724799999,
          "quote_volume": 494976986.38819,
          "trades": 556185,
          "taker_buy_base": 2032717.931,
          "taker_buy_quote": 236198168.79663
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 117.15,
          "high": 123.97,
          "low": 113.21,
          "close": 122.73,
          "volume": 7209949.597,
          "close_time": 1743811199999,
          "quote_volume": 852303625.14029,
          "trades": 786525,
          "taker_buy_base": 3563435.385,
          "taker_buy_quote": 421300572.37494
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 122.74,
          "high": 122.82,
          "low": 117.07,
          "close": 120.28,
          "volume": 1594689.144,
          "close_time": 1743897599999,
          "quote_volume": 190552770.2102,
          "trades": 236446,
          "taker_buy_base": 769581.503,
          "taker_buy_quote": 91963734.29413
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 120.28,
          "high": 121.09,
          "low": 103.73,
          "close": 105.82,
          "volume": 3736839.959,
          "close_time": 1743983999999,
          "quote_volume": 417730174.30839,
          "trades": 572492,
          "taker_buy_base": 1818091.955,
          "taker_buy_quote": 203161664.12618
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 105.83,
          "high": 112.98,
          "low": 95.15,
          "close": 106.93,
          "volume": 7844146.222,
          "close_time": 1744070399999,
          "quote_volume": 816690410.86017,
          "trades": 1098845,
          "taker_buy_base": 3856279.117,
          "taker_buy_quote": 401611025.10644
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 106.92,
          "high": 112.55,
          "low": 102.87,
          "close": 105.32,
          "volume": 10134560.702,
          "close_time": 1744156799999,
          "quote_volume": 1092339430.43165,
          "trades": 862290,
          "taker_buy_base": 4957985.896,
          "taker_buy_quote": 534506693.69614
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 105.34,
          "high": 120.73,
          "low": 101.18,
          "close": 119.02,
          "volume": 8415610.521,
          "close_time": 1744243199999,
          "quote_volume": 925958324.34408,
          "trades": 930778,
          "taker_buy_base": 4132246.747,
          "taker_buy_quote": 454700430.62049
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 119.02,
          "high": 119.29,
          "low": 108.23,
          "close": 112.73,
          "volume": 6716688.437,
          "close_time": 1744329599999,
          "quote_volume": 758926350.66088,
          "trades": 646396,
          "taker_buy_base": 3288529.415,
          "taker_buy_quote": 371550025.25455
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 112.72,
          "high": 122.66,
          "low": 112.08,
          "close": 121.35,
          "volume": 5234528.992,
          "close_time": 1744415999999,
          "quote_volume": 619872807.55212,
          "trades": 539060,
          "taker_buy_base": 2594685.033,
          "taker_buy_quote": 307331696.63662
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 121.34,
          "high": 134.05,
          "low": 119.35,
          "close": 132.22,
          "volume": 3949552.393,
          "close_time": 1744502399999,
          "quote_volume": 502446334.2201,
          "trades": 578700,
          "taker_buy_base": 1969004.724,
          "taker_buy_quote": 250499456.98718
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 132.23,
          "high": 133.96,
          "low": 125.28,
          "close": 128.34,
          "volume": 4111978.599,
          "close_time": 1744588799999,
          "quote_volume": 533135728.69666,
          "trades": 603881,
          "taker_buy_base": 2020612.717,
          "taker_buy_quote": 262004209.48304
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 128.34,
          "high": 136.07,
          "low": 127.92,
          "close": 129.4,
          "volume": 5877944.511,
          "close_time": 1744675199999,
          "quote_volume": 773268151.16016,
          "trades": 788092,
          "taker_buy_base": 2862085.149,
          "taker_buy_quote": 376585789.20297
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 129.41,
          "high": 134.44,
          "low": 125.81,
          "close": 126.1,
          "volume": 3417670.217,
          "close_time": 1744761599999,
          "quote_volume": 445348738.85682,
          "trades": 551144,
          "taker_buy_base": 1670107.365,
          "taker_buy_quote": 217715282.11098
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 126.08,
          "high": 133.94,
          "low": 123.41,
          "close": 131.32,
          "volume": 4341034.165,
          "close_time": 1744847999999,
          "quote_volume": 556426328.46027,
          "trades": 669262,
          "taker_buy_base": 2164895.869,
          "taker_buy_quote": 277628905.38383
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 131.32,
          "high": 136.2,
          "low": 129.47,
          "close": 134.84,
          "volume": 3302379.23,
          "close_time": 1744934399999,
          "quote_volume": 440148892.12871,
          "trades": 519052,
          "taker_buy_base": 1608582.789,
          "taker_buy_quote": 214430273.9539
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 134.84,
          "high": 136.02,
          "low": 132.45,
          "close": 134.02,
          "volume": 2056161.079,
          "close_time": 1745020799999,
          "quote_volume": 275752854.32583,
          "trades": 339541,
          "taker_buy_base": 872172.166,
          "taker_buy_quote": 116993305.707
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 134.05,
          "high": 140.5,
          "low": 133.52,
          "close": 139.85,
          "volume": 1962568.082,
          "close_time": 1745107199999,
          "quote_volume": 271829669.35594,
          "trades": 365468,
          "taker_buy_base": 990038.563,
          "taker_buy_quote": 137113230.72663
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 139.84,
          "high": 141.97,
          "low": 135.63,
          "close": 137.86,
          "volume": 1854511.731,
          "close_time": 1745193599999,
          "quote_volume": 256577577.0575,
          "trades": 378338,
          "taker_buy_base": 907887.205,
          "taker_buy_quote": 125625473.61499
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 137.85,
          "high": 143.23,
          "low": 133.86,
          "close": 136.57,
          "volume": 3534175.349,
          "close_time": 1745279999999,
          "quote_volume": 489436553.05401,
          "trades": 533534,
          "taker_buy_base": 1699833.199,
          "taker_buy_quote": 235476498.7753
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 136.57,
          "high": 150.29,
          "low": 134.64,
          "close": 148.84,
          "volume": 3150666.899,
          "close_time": 1745366399999,
          "quote_volume": 450037024.015,
          "trades": 769588,
          "taker_buy_base": 1567419.366,
          "taker_buy_quote": 223980134.1327
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 148.87,
          "high": 154.26,
          "low": 147.2,
          "close": 151.16,
          "volume": 2903504.266,
          "close_time": 1745452799999,
          "quote_volume": 438266136.19736,
          "trades": 718223,
          "taker_buy_base": 1390691.722,
          "taker_buy_quote": 209947144.73154
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 151.15,
          "high": 152.97,
          "low": 145.15,
          "close": 152.61,
          "volume": 4314797.46,
          "close_time": 1745539199999,
          "quote_volume": 644844994.45805,
          "trades": 776765,
          "taker_buy_base": 2124396.083,
          "taker_buy_quote": 317488203.07182
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 152.6,
          "high": 157.11,
          "low": 150.0,
          "close": 150.94,
          "volume": 3437164.018,
          "close_time": 1745625599999,
          "quote_volume": 526121850.90718,
          "trades": 852067,
          "taker_buy_base": 1677089.087,
          "taker_buy_quote": 256703566.70532
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 150.96,
          "high": 153.28,
          "low": 147.79,
          "close": 149.29,
          "volume": 1897503.426,
          "close_time": 1745711999999,
          "quote_volume": 284566819.3705,
          "trades": 369924,
          "taker_buy_base": 926276.573,
          "taker_buy_quote": 138922673.04677
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 149.3,
          "high": 150.48,
          "low": 145.53,
          "close": 148.04,
          "volume": 2081139.065,
          "close_time": 1745798399999,
          "quote_volume": 308533915.20247,
          "trades": 470260,
          "taker_buy_base": 1005420.049,
          "taker_buy_quote": 149040909.60586
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 148.03,
          "high": 153.46,
          "low": 144.68,
          "close": 147.9,
          "volume": 2634615.61,
          "close_time": 1745884799999,
          "quote_volume": 392468957.85242,
          "trades": 717242,
          "taker_buy_base": 1334575.305,
          "taker_buy_quote": 198957799.82955
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 147.89,
          "high": 150.43,
          "low": 144.98,
          "close": 146.31,
          "volume": 3197821.476,
          "close_time": 1745971199999,
          "quote_volume": 473852499.29286,
          "trades": 570618,
          "taker_buy_base": 1576455.805,
          "taker_buy_quote": 233585605.68188
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 146.31,
          "high": 148.73,
          "low": 140.35,
          "close": 147.55,
          "volume": 2075836.28,
          "close_time": 1746057599999,
          "quote_volume": 301286363.16149,
          "trades": 611912,
          "taker_buy_base": 1026682.298,
          "taker_buy_quote": 149006707.8792
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 147.57,
          "high": 154.01,
          "low": 147.55,
          "close": 150.87,
          "volume": 3344025.289,
          "close_time": 1746143999999,
          "quote_volume": 504134176.13623,
          "trades": 473809,
          "taker_buy_base": 1664969.167,
          "taker_buy_quote": 250956061.71658
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 150.86,
          "high": 151.97,
          "low": 147.37,
          "close": 148.09,
          "volume": 3343101.78,
          "close_time": 1746230399999,
          "quote_volume": 501490093.06093,
          "trades": 393909,
          "taker_buy_base": 1646133.375,
          "taker_buy_quote": 246935552.09236
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 148.11,
          "high": 149.13,
          "low": 145.86,
          "close": 146.73,
          "volume": 1533349.036,
          "close_time": 1746316799999,
          "quote_volume": 226427920.26133,
          "trades": 176964,
          "taker_buy_base": 764972.77,
          "taker_buy_quote": 112969157.50263
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 146.74,
          "high": 147.81,
          "low": 143.64,
          "close": 143.95,
          "volume": 1200456.854,
          "close_time": 1746403199999,
          "quote_volume": 175237501.1986,
          "trades": 197515,
          "taker_buy_base": 587613.087,
          "taker_buy_quote": 85783887.18995
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 143.94,
          "high": 147.73,
          "low": 142.49,
          "close": 146.7,
          "volume": 1963169.306,
          "close_time": 1746489599999,
          "quote_volume": 285405791.1685,
          "trades": 271069,
          "taker_buy_base": 964143.494,
          "taker_buy_quote": 140186501.61712
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 146.7,
          "high": 147.24,
          "low": 141.35,
          "close": 146.87,
          "volume": 3247312.151,
          "close_time": 1746575999999,
          "quote_volume": 467888358.86344,
          "trades": 402727,
          "taker_buy_base": 1585465.245,
          "taker_buy_quote": 228464157.29304
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 146.88,
          "high": 149.54,
          "low": 144.68,
          "close": 147.34,
          "volume": 4489229.584,
          "close_time": 1746662399999,
          "quote_volume": 658871104.37819,
          "trades": 587390,
          "taker_buy_base": 2202118.374,
          "taker_buy_quote": 323203948.54362
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 147.35,
          "high": 164.59,
          "low": 147.09,
          "close": 164.44,
          "volume": 5062107.411,
          "close_time": 1746748799999,
          "quote_volume": 793190078.46232,
          "trades": 897492,
          "taker_buy_base": 2497683.698,
          "taker_buy_quote": 391262027.08413
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 164.41,
          "high": 176.13,
          "low": 161.02,
          "close": 172.81,
          "volume": 6227701.518,
          "close_time": 1746835199999,
          "quote_volume": 1053506499.45144,
          "trades": 976365,
          "taker_buy_base": 3078445.904,
          "taker_buy_quote": 520790376.59623
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 172.82,
          "high": 178.96,
          "low": 168.78,
          "close": 177.91,
          "volume": 2080112.123,
          "close_time": 1746921599999,
          "quote_volume": 357804062.95074,
          "trades": 237515,
          "taker_buy_base": 1046722.205,
          "taker_buy_quote": 180099913.16911
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 177.91,
          "high": 180.3,
          "low": 169.38,
          "close": 173.25,
          "volume": 806574.269,
          "close_time": 1747007999999,
          "quote_volume": 140806415.96135,
          "trades": 195936,
          "taker_buy_base": 396952.388,
          "taker_buy_quote": 69341244.17897
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 173.25,
          "high": 181.45,
          "low": 168.21,
          "close": 174.21,
          "volume": 1615052.064,
          "close_time": 1747094399999,
          "quote_volume": 283834590.19737,
          "trades": 293402,
          "taker_buy_base": 811397.442,
          "taker_buy_quote": 142688962.01236
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 174.23,
          "high": 184.84,
          "low": 166.2,
          "close": 183.86,
          "volume": 1111704.482,
          "close_time": 1747180799999,
          "quote_volume": 195769082.44639,
          "trades": 223492,
          "taker_buy_base": 577401.53,
          "taker_buy_quote": 101863046.57215
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 183.77,
          "high": 184.89,
          "low": 173.27,
          "close": 176.66,
          "volume": 1355265.462,
          "close_time": 1747267199999,
          "quote_volume": 242922291.37342,
          "trades": 265887,
          "taker_buy_base": 617800.081,
          "taker_buy_quote": 110817504.77994
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 176.68,
          "high": 178.37,
          "low": 166.74,
          "close": 169.2,
          "volume": 946451.165,
          "close_time": 1747353599999,
          "quote_volume": 162337955.0532,
          "trades": 232009,
          "taker_buy_base": 438918.495,
          "taker_buy_quote": 75289572.21432
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 169.19,
          "high": 174.27,
          "low": 166.32,
          "close": 167.5,
          "volume": 676349.504,
          "close_time": 1747439999999,
          "quote_volume": 115868753.99769,
          "trades": 184038,
          "taker_buy_base": 321515.457,
          "taker_buy_quote": 55123040.28242
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 167.5,
          "high": 170.05,
          "low": 164.08,
          "close": 166.02,
          "volume": 497797.54,
          "close_time": 1747526399999,
          "quote_volume": 83028972.27611,
          "trades": 150239,
          "taker_buy_base": 248437.792,
          "taker_buy_quote": 41462184.79877
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 166.02,
          "high": 176.86,
          "low": 164.61,
          "close": 173.38,
          "volume": 787794.791,
          "close_time": 1747612799999,
          "quote_volume": 134294013.48202,
          "trades": 190555,
          "taker_buy_base": 394856.093,
          "taker_buy_quote": 67377354.27405
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 173.42,
          "high": 174.0,
          "low": 159.46,
          "close": 166.91,
          "volume": 855707.228,
          "close_time": 1747699199999,
          "quote_volume": 140665633.24595,
          "trades": 234023,
          "taker_buy_base": 394851.534,
          "taker_buy_quote": 64907763.50481
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 166.92,
          "high": 173.17,
          "low": 164.57,
          "close": 168.66,
          "volume": 710525.793,
          "close_time": 1747785599999,
          "quote_volume": 119328868.11815,
          "trades": 186768,
          "taker_buy_base": 375713.479,
          "taker_buy_quote": 63113474.8293
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 168.68,
          "high": 176.07,
          "low": 165.59,
          "close": 173.63,
          "volume": 1521957.027,
          "close_time": 1747871999999,
          "quote_volume": 259022433.88108,
          "trades": 284676,
          "taker_buy_base": 756086.261,
          "taker_buy_quote": 128745172.02273
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 173.65,
          "high": 180.95,
          "low": 172.66,
          "close": 179.73,
          "volume": 980736.345,
          "close_time": 1747958399999,
          "quote_volume": 174153361.20395,
          "trades": 204641,
          "taker_buy_base": 507443.895,
          "taker_buy_quote": 90138103.35563
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 179.74,
          "high": 187.69,
          "low": 173.29,
          "close": 174.04,
          "volume": 1679178.342,
          "close_time": 1748044799999,
          "quote_volume": 302854846.01037,
          "trades": 335735,
          "taker_buy_base": 842946.387,
          "taker_buy_quote": 152112057.16396
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 174.04,
          "high": 178.37,
          "low": 172.63,
          "close": 175.96,
          "volume": 408743.268,
          "close_time": 1748131199999,
          "quote_volume": 71816251.41286,
          "trades": 122135,
          "taker_buy_base": 205725.328,
          "taker_buy_quote": 36159682.37033
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 175.96,
          "high": 176.97,
          "low": 169.21,
          "close": 175.83,
          "volume": 567076.956,
          "close_time": 1748217599999,
          "quote_volume": 97726727.44337,
          "trades": 145550,
          "taker_buy_base": 284371.92,
          "taker_buy_quote": 49018969.87675
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 175.84,
          "high": 179.11,
          "low": 173.56,
          "close": 174.99,
          "volume": 482862.466,
          "close_time": 1748303999999,
          "quote_volume": 85252710.06745,
          "trades": 146543,
          "taker_buy_base": 238008.855,
          "taker_buy_quote": 42036706.11546
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 174.98,
          "high": 179.52,
          "low": 171.28,
          "close": 176.79,
          "volume": 591939.78,
          "close_time": 1748390399999,
          "quote_volume": 104471546.65931,
          "trades": 157874,
          "taker_buy_base": 299211.04,
          "taker_buy_quote": 52826303.63524
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 176.79,
          "high": 177.56,
          "low": 169.01,
          "close": 172.29,
          "volume": 457936.218,
          "close_time": 1748476799999,
          "quote_volume": 79073217.51125,
          "trades": 129385,
          "taker_buy_base": 216529.819,
          "taker_buy_quote": 37398121.80304
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 172.29,
          "high": 175.39,
          "low": 165.97,
          "close": 166.71,
          "volume": 534005.595,
          "close_time": 1748563199999,
          "quote_volume": 91020761.51016,
          "trades": 120035,
          "taker_buy_base": 254779.794,
          "taker_buy_quote": 43465158.69986
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 166.71,
          "high": 167.49,
          "low": 155.28,
          "close": 156.28,
          "volume": 871781.175,
          "close_time": 1748649599999,
          "quote_volume": 140691004.07259,
          "trades": 172353,
          "taker_buy_base": 406694.375,
          "taker_buy_quote": 65637989.77177
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 156.28,
          "high": 158.08,
          "low": 152.19,
          "close": 156.54,
          "volume": 481651.655,
          "close_time": 1748735999999,
          "quote_volume": 74777287.39512,
          "trades": 113595,
          "taker_buy_base": 224726.481,
          "taker_buy_quote": 34904966.49143
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 156.54,
          "high": 158.02,
          "low": 150.68,
          "close": 157.78,
          "volume": 389745.269,
          "close_time": 1748822399999,
          "quote_volume": 60122927.62293,
          "trades": 92872,
          "taker_buy_base": 191831.028,
          "taker_buy_quote": 29623368.5557
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 157.79,
          "high": 159.0,
          "low": 151.74,
          "close": 156.91,
          "volume": 455602.239,
          "close_time": 1748908799999,
          "quote_volume": 70360307.39947,
          "trades": 104184,
          "taker_buy_base": 230191.674,
          "taker_buy_quote": 35562903.73862
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 156.93,
          "high": 163.75,
          "low": 154.25,
          "close": 155.33,
          "volume": 423362.654,
          "close_time": 1748995199999,
          "quote_volume": 67708764.87672,
          "trades": 118554,
          "taker_buy_base": 217638.25,
          "taker_buy_quote": 34841193.00449
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 155.31,
          "high": 158.05,
          "low": 153.04,
          "close": 153.35,
          "volume": 337645.048,
          "close_time": 1749081599999,
          "quote_volume": 52676867.05559,
          "trades": 88316,
          "taker_buy_base": 169054.689,
          "taker_buy_quote": 26376959.1828
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 153.36,
          "high": 154.7,
          "low": 141.56,
          "close": 144.38,
          "volume": 882505.591,
          "close_time": 1749167999999,
          "quote_volume": 130788261.09954,
          "trades": 157267,
          "taker_buy_base": 431706.551,
          "taker_buy_quote": 64059948.02298
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 144.38,
          "high": 152.5,
          "low": 144.2,
          "close": 147.95,
          "volume": 469874.536,
          "close_time": 1749254399999,
          "quote_volume": 70011615.14209,
          "trades": 114866,
          "taker_buy_base": 218159.524,
          "taker_buy_quote": 32542216.99802
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 147.95,
          "high": 152.97,
          "low": 147.06,
          "close": 150.17,
          "volume": 180689.3,
          "close_time": 1749340799999,
          "quote_volume": 27276330.17997,
          "trades": 64091,
          "taker_buy_base": 91458.038,
          "taker_buy_quote": 13808681.63564
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 150.16,
          "high": 155.37,
          "low": 147.97,
          "close": 152.55,
          "volume": 228653.255,
          "close_time": 1749427199999,
          "quote_volume": 34647255.87706,
          "trades": 71724,
          "taker_buy_base": 116877.913,
          "taker_buy_quote": 17720062.38891
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 152.55,
          "high": 161.81,
          "low": 149.69,
          "close": 161.24,
          "volume": 555113.777,
          "close_time": 1749513599999,
          "quote_volume": 86255221.30062,
          "trades": 119466,
          "taker_buy_base": 304461.988,
          "taker_buy_quote": 47366976.18119
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 161.23,
          "high": 165.7,
          "low": 156.39,
          "close": 165.14,
          "volume": 781383.434,
          "close_time": 1749599999999,
          "quote_volume": 126029821.14564,
          "trades": 181045,
          "taker_buy_base": 404614.237,
          "taker_buy_quote": 65305119.64341
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 165.15,
          "high": 168.39,
          "low": 159.27,
          "close": 161.05,
          "volume": 788622.224,
          "close_time": 1749686399999,
          "quote_volume": 130014826.12244,
          "trades": 188311,
          "taker_buy_base": 397672.691,
          "taker_buy_quote": 65619645.4106
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 161.05,
          "high": 161.35,
          "low": 152.13,
          "close": 152.38,
          "volume": 612012.275,
          "close_time": 1749772799999,
          "quote_volume": 96314349.03663,
          "trades": 141202,
          "taker_buy_base": 256280.956,
          "taker_buy_quote": 40377756.95373
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 152.38,
          "high": 152.66,
          "low": 140.96,
          "close": 148.68,
          "volume": 1368645.533,
          "close_time": 1749859199999,
          "quote_volume": 199036542.01712,
          "trades": 245226,
          "taker_buy_base": 634094.815,
          "taker_buy_quote": 92220614.90108
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 148.68,
          "high": 148.8,
          "low": 142.04,
          "close": 144.71,
          "volume": 273388.886,
          "close_time": 1749945599999,
          "quote_volume": 39698111.54828,
          "trades": 74933,
          "taker_buy_base": 119472.716,
          "taker_buy_quote": 17347091.29369
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 144.73,
          "high": 153.58,
          "low": 144.29,
          "close": 152.98,
          "volume": 684414.137,
          "close_time": 1750031999999,
          "quote_volume": 102325913.74045,
          "trades": 128271,
          "taker_buy_base": 355738.169,
          "taker_buy_quote": 53211566.77271
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 153.03,
          "high": 158.8,
          "low": 150.38,
          "close": 150.81,
          "volume": 806116.301,
          "close_time": 1750118399999,
          "quote_volume": 125278067.25532,
          "trades": 175701,
          "taker_buy_base": 393673.007,
          "taker_buy_quote": 61201411.66312
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 150.81,
          "high": 154.38,
          "low": 145.64,
          "close": 147.61,
          "volume": 1084455.012,
          "close_time": 1750204799999,
          "quote_volume": 162300125.79406,
          "trades": 210712,
          "taker_buy_base": 530435.186,
          "taker_buy_quote": 79390665.69037
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 147.62,
          "high": 149.33,
          "low": 143.66,
          "close": 146.4,
          "volume": 523441.32,
          "close_time": 1750291199999,
          "quote_volume": 76574117.58998,
          "trades": 149782,
          "taker_buy_base": 255391.78,
          "taker_buy_quote": 37365210.96529
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 146.4,
          "high": 147.97,
          "low": 142.96,
          "close": 147.07,
          "volume": 316251.855,
          "close_time": 1750377599999,
          "quote_volume": 45997933.68942,
          "trades": 84152,
          "taker_buy_base": 160202.92,
          "taker_buy_quote": 23305515.96424
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 147.07,
          "high": 148.84,
          "low": 135.68,
          "close": 140.12,
          "volume": 817706.615,
          "close_time": 1750463999999,
          "quote_volume": 115778839.35111,
          "trades": 180750,
          "taker_buy_base": 395230.752,
          "taker_buy_quote": 55977900.06767
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 140.12,
          "high": 142.62,
          "low": 130.88,
          "close": 135.45,
          "volume": 528451.759,
          "close_time": 1750550399999,
          "quote_volume": 72228538.00434,
          "trades": 111395,
          "taker_buy_base": 245715.096,
          "taker_buy_quote": 33601509.19631
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 135.48,
          "high": 137.65,
          "low": 126.0,
          "close": 131.76,
          "volume": 1046283.005,
          "close_time": 1750636799999,
          "quote_volume": 136812773.98363,
          "trades": 196506,
          "taker_buy_base": 516360.439,
          "taker_buy_quote": 67527695.62706
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 131.75,
          "high": 147.01,
          "low": 130.73,
          "close": 144.61,
          "volume": 1143417.752,
          "close_time": 1750723199999,
          "quote_volume": 157326626.94544,
          "trades": 181886,
          "taker_buy_base": 587617.627,
          "taker_buy_quote": 80896758.91648
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 144.61,
          "high": 146.87,
          "low": 142.41,
          "close": 145.97,
          "volume": 487711.981,
          "close_time": 1750809599999,
          "quote_volume": 70457294.09287,
          "trades": 123373,
          "taker_buy_base": 241593.609,
          "taker_buy_quote": 34916236.33832
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 145.97,
          "high": 148.61,
          "low": 142.33,
          "close": 143.63,
          "volume": 425637.569,
          "close_time": 1750895999999,
          "quote_volume": 61892241.36718,
          "trades": 113322,
          "taker_buy_base": 212858.667,
          "taker_buy_quote": 30968648.51426
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 143.64,
          "high": 148.06,
          "low": 138.68,
          "close": 139.11,
          "volume": 440860.256,
          "close_time": 1750982399999,
          "quote_volume": 63143591.90976,
          "trades": 111803,
          "taker_buy_base": 203610.539,
          "taker_buy_quote": 29185471.94345
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 139.12,
          "high": 144.95,
          "low": 137.19,
          "close": 142.17,
          "volume": 483924.291,
          "close_time": 1751068799999,
          "quote_volume": 68758763.02102,
          "trades": 103569,
          "taker_buy_base": 218391.241,
          "taker_buy_quote": 31001294.215
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 142.17,
          "high": 152.76,
          "low": 141.21,
          "close": 150.79,
          "volume": 437655.857,
          "close_time": 1751155199999,
          "quote_volume": 64622193.17916,
          "trades": 98760,
          "taker_buy_base": 242134.571,
          "taker_buy_quote": 35724171.75739
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 150.8,
          "high": 154.8,
          "low": 149.43,
          "close": 153.36,
          "volume": 342067.942,
          "close_time": 1751241599999,
          "quote_volume": 51894834.40664,
          "trades": 78074,
          "taker_buy_base": 178355.457,
          "taker_buy_quote": 27062084.18634
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 153.36,
          "high": 160.0,
          "low": 149.48,
          "close": 154.87,
          "volume": 840033.884,
          "close_time": 1751327999999,
          "quote_volume": 130157856.14454,
          "trades": 162292,
          "taker_buy_base": 433094.464,
          "taker_buy_quote": 67156836.24632
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 154.87,
          "high": 155.68,
          "low": 144.86,
          "close": 146.9,
          "volume": 531560.841,
          "close_time": 1751414399999,
          "quote_volume": 79047307.62251,
          "trades": 116405,
          "taker_buy_base": 239378.978,
          "taker_buy_quote": 35631774.51651
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 146.9,
          "high": 154.55,
          "low": 145.86,
          "close": 152.35,
          "volume": 569750.174,
          "close_time": 1751500799999,
          "quote_volume": 85779956.03195,
          "trades": 145222,
          "taker_buy_base": 283713.105,
          "taker_buy_quote": 42717363.04934
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 152.35,
          "high": 156.41,
          "low": 149.93,
          "close": 152.4,
          "volume": 644812.2,
          "close_time": 1751587199999,
          "quote_volume": 98782149.92888,
          "trades": 131730,
          "taker_buy_base": 350390.652,
          "taker_buy_quote": 53679031.64729
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 152.41,
          "high": 153.94,
          "low": 145.27,
          "close": 147.73,
          "volume": 417114.724,
          "close_time": 1751673599999,
          "quote_volume": 62162799.87077,
          "trades": 113781,
          "taker_buy_base": 195421.525,
          "taker_buy_quote": 29109223.16497
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 147.73,
          "high": 148.73,
          "low": 145.94,
          "close": 147.6,
          "volume": 176064.047,
          "close_time": 1751759999999,
          "quote_volume": 25969960.92166,
          "trades": 63805,
          "taker_buy_base": 85108.288,
          "taker_buy_quote": 12553161.08972
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 147.6,
          "high": 153.92,
          "low": 146.82,
          "close": 151.89,
          "volume": 475535.466,
          "close_time": 1751846399999,
          "quote_volume": 71428952.29355,
          "trades": 82647,
          "taker_buy_base": 231224.88,
          "taker_buy_quote": 34804007.93726
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 151.9,
          "high": 153.62,
          "low": 147.72,
          "close": 148.9,
          "volume": 563976.136,
          "close_time": 1751932799999,
          "quote_volume": 84980633.45685,
          "trades": 112384,
          "taker_buy_base": 312316.729,
          "taker_buy_quote": 47049553.35461
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 148.91,
          "high": 152.89,
          "low": 147.87,
          "close": 151.7,
          "volume": 626045.484,
          "close_time": 1752019199999,
          "quote_volume": 94322463.1407,
          "trades": 111034,
          "taker_buy_base": 302911.514,
          "taker_buy_quote": 45648862.10374
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 151.7,
          "high": 157.99,
          "low": 150.56,
          "close": 157.11,
          "volume": 524084.914,
          "close_time": 1752105599999,
          "quote_volume": 80960229.35329,
          "trades": 116767,
          "taker_buy_base": 258607.346,
          "taker_buy_quote": 39961824.80378
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 157.11,
          "high": 165.42,
          "low": 155.72,
          "close": 164.34,
          "volume": 710321.001,
          "close_time": 1752191999999,
          "quote_volume": 113633551.78533,
          "trades": 146661,
          "taker_buy_base": 370290.675,
          "taker_buy_quote": 59260194.20617
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 164.35,
          "high": 168.23,
          "low": 159.62,
          "close": 162.98,
          "volume": 931799.976,
          "close_time": 1752278399999,
          "quote_volume": 153077735.25344,
          "trades": 199334,
          "taker_buy_base": 470491.507,
          "taker_buy_quote": 77362189.80291
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 162.98,
          "high": 163.98,
          "low": 157.83,
          "close": 160.75,
          "volume": 427861.902,
          "close_time": 1752364799999,
          "quote_volume": 68773104.78625,
          "trades": 94836,
          "taker_buy_base": 201935.811,
          "taker_buy_quote": 32471506.1234
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 160.75,
          "high": 164.24,
          "low": 159.72,
          "close": 161.2,
          "volume": 337552.506,
          "close_time": 1752451199999,
          "quote_volume": 54691014.63636,
          "trades": 86805,
          "taker_buy_base": 166830.058,
          "taker_buy_quote": 27036725.28506
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 161.21,
          "high": 168.87,
          "low": 160.67,
          "close": 162.26,
          "volume": 774478.563,
          "close_time": 1752537599999,
          "quote_volume": 128315766.20085,
          "trades": 168896,
          "taker_buy_base": 403464.894,
          "taker_buy_quote": 66854730.5555
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 162.24,
          "high": 164.31,
          "low": 157.2,
          "close": 164.02,
          "volume": 760007.345,
          "close_time": 1752623999999,
          "quote_volume": 122049416.50676,
          "trades": 157120,
          "taker_buy_base": 374035.054,
          "taker_buy_quote": 60096016.15655
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 164.01,
          "high": 176.12,
          "low": 161.54,
          "close": 173.73,
          "volume": 943687.699,
          "close_time": 1752710399999,
          "quote_volume": 160338480.35766,
          "trades": 184322,
          "taker_buy_base": 495600.687,
          "taker_buy_quote": 84191542.38051
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 173.75,
          "high": 178.27,
          "low": 168.8,
          "close": 176.01,
          "volume": 1014819.921,
          "close_time": 1752796799999,
          "quote_volume": 176845527.61901,
          "trades": 220298,
          "taker_buy_base": 496063.642,
          "taker_buy_quote": 86466874.26717
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 176.02,
          "high": 184.85,
          "low": 173.36,
          "close": 177.41,
          "volume": 1179437.958,
          "close_time": 1752883199999,
          "quote_volume": 211985585.41851,
          "trades": 232158,
          "taker_buy_base": 599708.334,
          "taker_buy_quote": 107864588.99028
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 177.42,
          "high": 178.7,
          "low": 174.11,
          "close": 177.08,
          "volume": 438714.912,
          "close_time": 1752969599999,
          "quote_volume": 77650354.5262,
          "trades": 103499,
          "taker_buy_base": 196562.964,
          "taker_buy_quote": 34791334.71319
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 177.1,
          "high": 183.8,
          "low": 176.44,
          "close": 181.55,
          "volume": 991662.978,
          "close_time": 1753055999999,
          "quote_volume": 178710258.54293,
          "trades": 170102,
          "taker_buy_base": 479749.038,
          "taker_buy_quote": 86483404.49646
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 181.57,
          "high": 199.43,
          "low": 178.36,
          "close": 195.81,
          "volume": 1623347.876,
          "close_time": 1753142399999,
          "quote_volume": 311744289.68771,
          "trades": 272440,
          "taker_buy_base": 819985.387,
          "taker_buy_quote": 157669448.04046
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 195.81,
          "high": 206.47,
          "low": 193.84,
          "close": 205.81,
          "volume": 1930945.637,
          "close_time": 1753228799999,
          "quote_volume": 386878818.91482,
          "trades": 411426,
          "taker_buy_base": 992127.094,
          "taker_buy_quote": 198872541.72999
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 205.82,
          "high": 205.87,
          "low": 184.07,
          "close": 189.5,
          "volume": 1647297.013,
          "close_time": 1753315199999,
          "quote_volume": 315539858.59503,
          "trades": 274795,
          "taker_buy_base": 775150.13,
          "taker_buy_quote": 148431602.7608
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 189.51,
          "high": 191.97,
          "low": 179.32,
          "close": 182.96,
          "volume": 1068500.422,
          "close_time": 1753401599999,
          "quote_volume": 198826499.88679,
          "trades": 266710,
          "taker_buy_base": 521131.449,
          "taker_buy_quote": 97031920.1616
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 182.97,
          "high": 186.89,
          "low": 175.69,
          "close": 186.8,
          "volume": 1044184.048,
          "close_time": 1753487999999,
          "quote_volume": 187606345.29045,
          "trades": 222009,
          "taker_buy_base": 521575.051,
          "taker_buy_quote": 93783142.03802
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 186.79,
          "high": 189.87,
          "low": 184.33,
          "close": 184.93,
          "volume": 430221.987,
          "close_time": 1753574399999,
          "quote_volume": 80392127.90887,
          "trades": 136672,
          "taker_buy_base": 205028.704,
          "taker_buy_quote": 38323427.12096
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 184.93,
          "high": 190.79,
          "low": 184.59,
          "close": 188.74,
          "volume": 475368.842,
          "close_time": 1753660799999,
          "quote_volume": 89158034.20865,
          "trades": 129285,
          "taker_buy_base": 236904.754,
          "taker_buy_quote": 44444068.30239
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 188.73,
          "high": 195.32,
          "low": 182.2,
          "close": 183.13,
          "volume": 1019830.714,
          "close_time": 1753747199999,
          "quote_volume": 192512922.48717,
          "trades": 218817,
          "taker_buy_base": 501991.261,
          "taker_buy_quote": 94858263.92049
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 183.13,
          "high": 186.67,
          "low": 178.29,
          "close": 181.48,
          "volume": 1024198.817,
          "close_time": 1753833599999,
          "quote_volume": 186517236.11423,
          "trades": 178675,
          "taker_buy_base": 485619.934,
          "taker_buy_quote": 88447231.13849
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 181.48,
          "high": 182.54,
          "low": 170.22,
          "close": 177.77,
          "volume": 809168.77,
          "close_time": 1753919999999,
          "quote_volume": 143275281.41493,
          "trades": 179838,
          "taker_buy_base": 368535.568,
          "taker_buy_quote": 65249837.25778
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 177.77,
          "high": 182.7,
          "low": 171.43,
          "close": 172.22,
          "volume": 613613.6,
          "close_time": 1754006399999,
          "quote_volume": 108829639.10185,
          "trades": 194265,
          "taker_buy_base": 283481.52,
          "taker_buy_quote": 50271183.8166
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 172.21,
          "high": 172.28,
          "low": 159.17,
          "close": 162.66,
          "volume": 1236946.052,
          "close_time": 1754092799999,
          "quote_volume": 206954541.43488,
          "trades": 335223,
          "taker_buy_base": 570465.169,
          "taker_buy_quote": 95493761.02372
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 162.66,
          "high": 165.23,
          "low": 155.81,
          "close": 158.47,
          "volume": 643758.355,
          "close_time": 1754179199999,
          "quote_volume": 103388825.14902,
          "trades": 130153,
          "taker_buy_base": 305296.467,
          "taker_buy_quote": 49066544.9096
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 158.48,
          "high": 163.15,
          "low": 156.27,
          "close": 161.98,
          "volume": 368527.375,
          "close_time": 1754265599999,
          "quote_volume": 59335674.80537,
          "trades": 102503,
          "taker_buy_base": 178245.571,
          "taker_buy_quote": 28706757.68677
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 162.02,
          "high": 169.84,
          "low": 161.27,
          "close": 169.58,
          "volume": 647146.74,
          "close_time": 1754351999999,
          "quote_volume": 107156255.74846,
          "trades": 122296,
          "taker_buy_base": 331292.19,
          "taker_buy_quote": 54913610.47216
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 169.58,
          "high": 171.73,
          "low": 161.29,
          "close": 164.08,
          "volume": 734232.144,
          "close_time": 1754438399999,
          "quote_volume": 122153534.20741,
          "trades": 138142,
          "taker_buy_base": 349450.037,
          "taker_buy_quote": 58163114.24373
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 164.1,
          "high": 169.96,
          "low": 161.15,
          "close": 168.17,
          "volume": 641194.954,
          "close_time": 1754524799999,
          "quote_volume": 106047562.08457,
          "trades": 128462,
          "taker_buy_base": 323976.932,
          "taker_buy_quote": 53614965.55767
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 168.14,
          "high": 175.57,
          "low": 166.77,
          "close": 175.44,
          "volume": 759405.419,
          "close_time": 1754611199999,
          "quote_volume": 129910829.76979,
          "trades": 142410,
          "taker_buy_base": 379498.839,
          "taker_buy_quote": 64993419.24305
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 175.44,
          "high": 179.7,
          "low": 173.51,
          "close": 176.83,
          "volume": 822950.417,
          "close_time": 1754697599999,
          "quote_volume": 145257717.81332,
          "trades": 184193,
          "taker_buy_base": 392951.588,
          "taker_buy_quote": 69303225.74503
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 176.84,
          "high": 183.52,
          "low": 176.68,
          "close": 180.01,
          "volume": 494230.449,
          "close_time": 1754783999999,
          "quote_volume": 89495034.19538,
          "trades": 155262,
          "taker_buy_base": 241981.745,
          "taker_buy_quote": 43804640.58712
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 180.01,
          "high": 186.2,
          "low": 177.5,
          "close": 182.73,
          "volume": 709920.229,
          "close_time": 1754870399999,
          "quote_volume": 129478942.52161,
          "trades": 172346,
          "taker_buy_base": 334404.91,
          "taker_buy_quote": 60991153.52434
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 182.74,
          "high": 186.81,
          "low": 173.46,
          "close": 174.86,
          "volume": 1004097.984,
          "close_time": 1754956799999,
          "quote_volume": 181561613.98827,
          "trades": 258111,
          "taker_buy_base": 522190.718,
          "taker_buy_quote": 94578921.44719
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 174.86,
          "high": 193.75,
          "low": 173.63,
          "close": 191.74,
          "volume": 1507543.745,
          "close_time": 1755043199999,
          "quote_volume": 274717256.62403,
          "trades": 228333,
          "taker_buy_base": 778688.301,
          "taker_buy_quote": 141962656.54859
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 191.75,
          "high": 204.98,
          "low": 191.46,
          "close": 201.62,
          "volume": 1847010.026,
          "close_time": 1755129599999,
          "quote_volume": 367729733.84877,
          "trades": 375971,
          "taker_buy_base": 936612.47,
          "taker_buy_quote": 186548934.64464
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 201.62,
          "high": 209.95,
          "low": 186.9,
          "close": 192.6,
          "volume": 2233496.337,
          "close_time": 1755215999999,
          "quote_volume": 442814319.37211,
          "trades": 483010,
          "taker_buy_base": 1079618.865,
          "taker_buy_quote": 214346324.68639
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 192.61,
          "high": 198.23,
          "low": 183.44,
          "close": 185.87,
          "volume": 832511.234,
          "close_time": 1755302399999,
          "quote_volume": 158078107.17461,
          "trades": 273267,
          "taker_buy_base": 403076.379,
          "taker_buy_quote": 76584193.3998
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 185.86,
          "high": 190.19,
          "low": 185.35,
          "close": 189.74,
          "volume": 358177.5,
          "close_time": 1755388799999,
          "quote_volume": 67307544.76955,
          "trades": 107833,
          "taker_buy_base": 182294.35,
          "taker_buy_quote": 34268935.98973
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 189.74,
          "high": 195.94,
          "low": 187.5,
          "close": 191.15,
          "volume": 539536.697,
          "close_time": 1755475199999,
          "quote_volume": 103831500.57543,
          "trades": 120996,
          "taker_buy_base": 271854.991,
          "taker_buy_quote": 52328428.3529
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 191.13,
          "high": 191.46,
          "low": 180.04,
          "close": 183.02,
          "volume": 958140.143,
          "close_time": 1755561599999,
          "quote_volume": 175305865.66308,
          "trades": 180981,
          "taker_buy_base": 498330.642,
          "taker_buy_quote": 91075273.84358
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 183.03,
          "high": 185.97,
          "low": 175.69,
          "close": 176.24,
          "volume": 897642.071,
          "close_time": 1755647999999,
          "quote_volume": 161147490.14667,
          "trades": 154997,
          "taker_buy_base": 426150.964,
          "taker_buy_quote": 76521966.3836
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 176.25,
          "high": 187.99,
          "low": 176.06,
          "close": 187.97,
          "volume": 965786.073,
          "close_time": 1755734399999,
          "quote_volume": 175916899.41107,
          "trades": 155778,
          "taker_buy_base": 487490.82,
          "taker_buy_quote": 88784211.51469
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 187.96,
          "high": 190.12,
          "low": 179.39,
          "close": 180.29,
          "volume": 638726.579,
          "close_time": 1755820799999,
          "quote_volume": 118010129.34353,
          "trades": 178194,
          "taker_buy_base": 302551.476,
          "taker_buy_quote": 55933338.49618
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 180.3,
          "high": 202.38,
          "low": 177.24,
          "close": 200.63,
          "volume": 1638889.851,
          "close_time": 1755907199999,
          "quote_volume": 312715590.41573,
          "trades": 314813,
          "taker_buy_base": 820994.679,
          "taker_buy_quote": 156722444.83475
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 200.62,
          "high": 208.55,
          "low": 195.19,
          "close": 204.1,
          "volume": 993221.09,
          "close_time": 1755993599999,
          "quote_volume": 201830189.87356,
          "trades": 188343,
          "taker_buy_base": 504029.06,
          "taker_buy_quote": 102441345.40294
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 204.1,
          "high": 211.93,
          "low": 200.93,
          "close": 205.96,
          "volume": 1671429.374,
          "close_time": 1756079999999,
          "quote_volume": 345070974.05651,
          "trades": 312195,
          "taker_buy_base": 825442.251,
          "taker_buy_quote": 170532521.10421
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 205.98,
          "high": 213.51,
          "low": 185.39,
          "close": 187.24,
          "volume": 2214853.212,
          "close_time": 1756166399999,
          "quote_volume": 439630931.8847,
          "trades": 416464,
          "taker_buy_base": 1084970.11,
          "taker_buy_quote": 215678884.62483
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 187.24,
          "high": 198.16,
          "low": 185.63,
          "close": 195.89,
          "volume": 1060427.945,
          "close_time": 1756252799999,
          "quote_volume": 202082411.47822,
          "trades": 202712,
          "taker_buy_base": 499259.232,
          "taker_buy_quote": 95211473.85955
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 195.9,
          "high": 212.15,
          "low": 193.82,
          "close": 202.97,
          "volume": 2231560.629,
          "close_time": 1756339199999,
          "quote_volume": 457791587.36263,
          "trades": 372986,
          "taker_buy_base": 1113759.693,
          "taker_buy_quote": 228652847.25679
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 202.98,
          "high": 216.93,
          "low": 201.74,
          "close": 214.43,
          "volume": 1895270.564,
          "close_time": 1756425599999,
          "quote_volume": 401478361.48824,
          "trades": 316995,
          "taker_buy_base": 968519.865,
          "taker_buy_quote": 205229849.58658
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 214.44,
          "high": 217.99,
          "low": 199.92,
          "close": 205.15,
          "volume": 2580599.361,
          "close_time": 1756511999999,
          "quote_volume": 539985958.87321,
          "trades": 399245,
          "taker_buy_base": 1212654.77,
          "taker_buy_quote": 254062838.18371
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 205.16,
          "high": 207.07,
          "low": 197.55,
          "close": 202.75,
          "volume": 790813.534,
          "close_time": 1756598399999,
          "quote_volume": 160227933.99646,
          "trades": 143872,
          "taker_buy_base": 380375.181,
          "taker_buy_quote": 77074285.70602
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 202.74,
          "high": 206.7,
          "low": 200.34,
          "close": 200.68,
          "volume": 820578.521,
          "close_time": 1756684799999,
          "quote_volume": 167569629.91295,
          "trades": 155462,
          "taker_buy_base": 380135.165,
          "taker_buy_quote": 77603819.3021
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 200.68,
          "high": 204.61,
          "low": 194.22,
          "close": 197.3,
          "volume": 1166861.36,
          "close_time": 1756771199999,
          "quote_volume": 231949931.55191,
          "trades": 233855,
          "taker_buy_base": 565813.878,
          "taker_buy_quote": 112392196.11101
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 197.34,
          "high": 209.71,
          "low": 196.79,
          "close": 209.67,
          "volume": 1464001.097,
          "close_time": 1756857599999,
          "quote_volume": 297494530.06956,
          "trades": 239316,
          "taker_buy_base": 687865.341,
          "taker_buy_quote": 139847899.16255
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 209.67,
          "high": 213.1,
          "low": 207.44,
          "close": 210.86,
          "volume": 916148.77,
          "close_time": 1756943999999,
          "quote_volume": 192613226.74862,
          "trades": 175928,
          "taker_buy_base": 470866.772,
          "taker_buy_quote": 99030596.62638
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 210.85,
          "high": 212.03,
          "low": 201.86,
          "close": 202.36,
          "volume": 753889.05,
          "close_time": 1757030399999,
          "quote_volume": 155360017.49789,
          "trades": 160997,
          "taker_buy_base": 391578.615,
          "taker_buy_quote": 80736782.88372
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 202.36,
          "high": 210.07,
          "low": 201.0,
          "close": 203.41,
          "volume": 1219944.109,
          "close_time": 1757116799999,
          "quote_volume": 250653604.10843,
          "trades": 212596,
          "taker_buy_base": 580465.372,
          "taker_buy_quote": 119333577.16226
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 203.41,
          "high": 204.7,
          "low": 199.38,
          "close": 200.23,
          "volume": 387987.494,
          "close_time": 1757203199999,
          "quote_volume": 78425910.48943,
          "trades": 80218,
          "taker_buy_base": 214589.305,
          "taker_buy_quote": 43429280.39261
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 200.23,
          "high": 207.97,
          "low": 200.19,
          "close": 206.36,
          "volume": 378356.21,
          "close_time": 1757289599999,
          "quote_volume": 77193101.18799,
          "trades": 95315,
          "taker_buy_base": 204812.907,
          "taker_buy_quote": 41792343.31291
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 206.36,
          "high": 217.09,
          "low": 205.62,
          "close": 214.14,
          "volume": 1145576.092,
          "close_time": 1757375999999,
          "quote_volume": 243961773.80665,
          "trades": 213966,
          "taker_buy_base": 571399.57,
          "taker_buy_quote": 121593852.52308
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 214.15,
          "high": 219.84,
          "low": 210.91,
          "close": 217.24,
          "volume": 1165533.057,
          "close_time": 1757462399999,
          "quote_volume": 251753390.17019,
          "trades": 262521,
          "taker_buy_base": 569535.924,
          "taker_buy_quote": 123099774.04108
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 217.25,
          "high": 226.03,
          "low": 215.14,
          "close": 224.19,
          "volume": 1974316.153,
          "close_time": 1757548799999,
          "quote_volume": 438679159.20745,
          "trades": 286922,
          "taker_buy_base": 981346.995,
          "taker_buy_quote": 218063634.45517
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 224.18,
          "high": 229.12,
          "low": 221.74,
          "close": 228.9,
          "volume": 3707321.327,
          "close_time": 1757635199999,
          "quote_volume": 836646737.06122,
          "trades": 467430,
          "taker_buy_base": 1807724.575,
          "taker_buy_quote": 407954713.4645
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 228.89,
          "high": 244.39,
          "low": 228.26,
          "close": 242.4,
          "volume": 3876287.516,
          "close_time": 1757721599999,
          "quote_volume": 921741890.5222,
          "trades": 451479,
          "taker_buy_base": 1844137.515,
          "taker_buy_quote": 438347722.04791
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 242.4,
          "high": 244.34,
          "low": 235.86,
          "close": 242.52,
          "volume": 1347777.034,
          "close_time": 1757807999999,
          "quote_volume": 325171774.28207,
          "trades": 244981,
          "taker_buy_base": 656528.572,
          "taker_buy_quote": 158398799.87597
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 242.55,
          "high": 249.79,
          "low": 239.35,
          "close": 239.9,
          "volume": 1401628.347,
          "close_time": 1757894399999,
          "quote_volume": 343977575.45035,
          "trades": 294290,
          "taker_buy_base": 686518.367,
          "taker_buy_quote": 168646762.08523
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 239.9,
          "high": 244.16,
          "low": 230.24,
          "close": 234.4,
          "volume": 1262220.355,
          "close_time": 1757980799999,
          "quote_volume": 297952281.22923,
          "trades": 366996,
          "taker_buy_base": 604288.52,
          "taker_buy_quote": 142727955.10562
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 234.4,
          "high": 241.02,
          "low": 231.19,
          "close": 237.09,
          "volume": 1051545.111,
          "close_time": 1758067199999,
          "quote_volume": 248809183.7591,
          "trades": 360827,
          "taker_buy_base": 536073.23,
          "taker_buy_quote": 126888372.66313
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 237.08,
          "high": 246.74,
          "low": 232.25,
          "close": 244.94,
          "volume": 1414527.952,
          "close_time": 1758153599999,
          "quote_volume": 335155381.32876,
          "trades": 577390,
          "taker_buy_base": 676506.627,
          "taker_buy_quote": 160349362.59423
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 244.95,
          "high": 253.67,
          "low": 242.69,
          "close": 247.62,
          "volume": 1079135.047,
          "close_time": 1758239999999,
          "quote_volume": 267534008.67547,
          "trades": 440403,
          "taker_buy_base": 524545.876,
          "taker_buy_quote": 130086224.71862
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 247.62,
          "high": 248.67,
          "low": 235.25,
          "close": 238.66,
          "volume": 1047895.737,
          "close_time": 1758326399999,
          "quote_volume": 251889687.32357,
          "trades": 361438,
          "taker_buy_base": 513559.727,
          "taker_buy_quote": 123397180.99887
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 238.67,
          "high": 241.35,
          "low": 237.06,
          "close": 239.62,
          "volume": 287046.505,
          "close_time": 1758412799999,
          "quote_volume": 68635493.77757,
          "trades": 137990,
          "taker_buy_base": 160136.101,
          "taker_buy_quote": 38306163.83823
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 239.61,
          "high": 241.97,
          "low": 235.44,
          "close": 236.32,
          "volume": 307867.028,
          "close_time": 1758499199999,
          "quote_volume": 73492142.94034,
          "trades": 159696,
          "taker_buy_base": 154286.673,
          "taker_buy_quote": 36853289.63706
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 236.31,
          "high": 237.12,
          "low": 213.29,
          "close": 220.57,
          "volume": 1971551.474,
          "close_time": 1758585599999,
          "quote_volume": 440640133.68389,
          "trades": 582245,
          "taker_buy_base": 1030904.403,
          "taker_buy_quote": 230385850.97946
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 220.58,
          "high": 221.89,
          "low": 212.53,
          "close": 213.37,
          "volume": 1093762.593,
          "close_time": 1758671999999,
          "quote_volume": 237779241.68407,
          "trades": 482144,
          "taker_buy_base": 610149.924,
          "taker_buy_quote": 132625246.7584
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 213.37,
          "high": 216.54,
          "low": 204.86,
          "close": 211.71,
          "volume": 1248736.406,
          "close_time": 1758758399999,
          "quote_volume": 263972971.07705,
          "trades": 634828,
          "taker_buy_base": 608074.941,
          "taker_buy_quote": 128557480.88056
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 211.71,
          "high": 212.55,
          "low": 191.38,
          "close": 192.86,
          "volume": 1876055.975,
          "close_time": 1758844799999,
          "quote_volume": 379409334.19017,
          "trades": 1074249,
          "taker_buy_base": 938887.338,
          "taker_buy_quote": 189890697.72633
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 192.86,
          "high": 205.63,
          "low": 190.93,
          "close": 205.3,
          "volume": 1050811.972,
          "close_time": 1758931199999,
          "quote_volume": 206813086.10992,
          "trades": 768921,
          "taker_buy_base": 534709.071,
          "taker_buy_quote": 105366585.43363
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 205.3,
          "high": 205.59,
          "low": 200.03,
          "close": 203.57,
          "volume": 447979.679,
          "close_time": 1759017599999,
          "quote_volume": 90774696.06786,
          "trades": 332080,
          "taker_buy_base": 192997.546,
          "taker_buy_quote": 39153086.15917
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 203.58,
          "high": 211.12,
          "low": 198.12,
          "close": 210.94,
          "volume": 461544.442,
          "close_time": 1759103999999,
          "quote_volume": 94058645.70131,
          "trades": 409033,
          "taker_buy_base": 216037.109,
          "taker_buy_quote": 44127440.64741
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 210.94,
          "high": 214.93,
          "low": 204.71,
          "close": 212.92,
          "volume": 735718.906,
          "close_time": 1759190399999,
          "quote_volume": 154603470.07415,
          "trades": 572863,
          "taker_buy_base": 360093.557,
          "taker_buy_quote": 75656514.59491
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 212.91,
          "high": 213.84,
          "low": 204.32,
          "close": 208.76,
          "volume": 664043.092,
          "close_time": 1759276799999,
          "quote_volume": 138332998.43214,
          "trades": 563831,
          "taker_buy_base": 340954.655,
          "taker_buy_quote": 71043160.64512
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 208.77,
          "high": 222.9,
          "low": 206.43,
          "close": 222.19,
          "volume": 859592.508,
          "close_time": 1759363199999,
          "quote_volume": 186243465.07713,
          "trades": 575977,
          "taker_buy_base": 487265.92,
          "taker_buy_quote": 105665088.51221
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 222.19,
          "high": 235.2,
          "low": 219.69,
          "close": 234.91,
          "volume": 818734.531,
          "close_time": 1759449599999,
          "quote_volume": 186080111.98393,
          "trades": 642854,
          "taker_buy_base": 444306.816,
          "taker_buy_quote": 100979610.86941
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 234.92,
          "high": 237.19,
          "low": 227.32,
          "close": 233.01,
          "volume": 919327.687,
          "close_time": 1759535999999,
          "quote_volume": 213228537.89558,
          "trades": 734142,
          "taker_buy_base": 444419.705,
          "taker_buy_quote": 103155780.17366
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 233.02,
          "high": 234.25,
          "low": 224.33,
          "close": 227.99,
          "volume": 388211.963,
          "close_time": 1759622399999,
          "quote_volume": 88519948.0973,
          "trades": 338909,
          "taker_buy_base": 186172.09,
          "taker_buy_quote": 42419307.84078
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 227.99,
          "high": 237.33,
          "low": 226.65,
          "close": 228.67,
          "volume": 590689.699,
          "close_time": 1759708799999,
          "quote_volume": 136867908.93789,
          "trades": 526736,
          "taker_buy_base": 284032.932,
          "taker_buy_quote": 65787345.48176
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 228.67,
          "high": 237.97,
          "low": 227.67,
          "close": 232.48,
          "volume": 627648.35,
          "close_time": 1759795199999,
          "quote_volume": 146525969.21852,
          "trades": 561583,
          "taker_buy_base": 317918.513,
          "taker_buy_quote": 74130143.95265
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 232.47,
          "high": 235.37,
          "low": 219.84,
          "close": 220.13,
          "volume": 706980.953,
          "close_time": 1759881599999,
          "quote_volume": 160190402.15012,
          "trades": 609196,
          "taker_buy_base": 328759.581,
          "taker_buy_quote": 74550588.46864
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 220.1,
          "high": 229.83,
          "low": 217.43,
          "close": 229.15,
          "volume": 565622.064,
          "close_time": 1759967999999,
          "quote_volume": 126387750.46577,
          "trades": 530414,
          "taker_buy_base": 290495.944,
          "taker_buy_quote": 64840819.93952
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 229.15,
          "high": 229.78,
          "low": 216.7,
          "close": 221.07,
          "volume": 759046.642,
          "close_time": 1760054399999,
          "quote_volume": 168969080.16554,
          "trades": 471826,
          "taker_buy_base": 394715.926,
          "taker_buy_quote": 87597742.99801
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 221.07,
          "high": 224.55,
          "low": 168.42,
          "close": 188.75,
          "volume": 2201171.314,
          "close_time": 1760140799999,
          "quote_volume": 440625086.75336,
          "trades": 1408777,
          "taker_buy_base": 1045693.637,
          "taker_buy_quote": 209861393.97249
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 188.71,
          "high": 191.25,
          "low": 172.78,
          "close": 177.83,
          "volume": 1470432.058,
          "close_time": 1760227199999,
          "quote_volume": 269231654.86676,
          "trades": 878346,
          "taker_buy_base": 709193.583,
          "taker_buy_quote": 129998922.1422
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 177.84,
          "high": 199.16,
          "low": 173.2,
          "close": 197.17,
          "volume": 1237564.834,
          "close_time": 1760313599999,
          "quote_volume": 231702481.19116,
          "trades": 1049841,
          "taker_buy_base": 601771.618,
          "taker_buy_quote": 112721841.01553
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 197.17,
          "high": 209.49,
          "low": 190.08,
          "close": 208.9,
          "volume": 1134850.496,
          "close_time": 1760399999999,
          "quote_volume": 226557768.87979,
          "trades": 922291,
          "taker_buy_base": 537548.658,
          "taker_buy_quote": 107047526.38612
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 208.89,
          "high": 211.49,
          "low": 191.16,
          "close": 202.58,
          "volume": 1645957.888,
          "close_time": 1760486399999,
          "quote_volume": 329234412.7624,
          "trades": 1224345,
          "taker_buy_base": 744575.117,
          "taker_buy_quote": 148639754.10891
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 202.57,
          "high": 209.04,
          "low": 192.15,
          "close": 193.95,
          "volume": 1013743.603,
          "close_time": 1760572799999,
          "quote_volume": 203518589.21721,
          "trades": 976101,
          "taker_buy_base": 476307.864,
          "taker_buy_quote": 95719178.48421
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 193.94,
          "high": 198.49,
          "low": 182.12,
          "close": 184.91,
          "volume": 1484865.444,
          "close_time": 1760659199999,
          "quote_volume": 283652614.49294,
          "trades": 1073097,
          "taker_buy_base": 689883.856,
          "taker_buy_quote": 131403381.86227
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 184.91,
          "high": 187.58,
          "low": 174.09,
          "close": 182.05,
          "volume": 1227258.683,
          "close_time": 1760745599999,
          "quote_volume": 221454502.10515,
          "trades": 998485,
          "taker_buy_base": 563846.312,
          "taker_buy_quote": 101890313.17602
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 182.05,
          "high": 188.37,
          "low": 181.85,
          "close": 187.63,
          "volume": 563047.417,
          "close_time": 1760831999999,
          "quote_volume": 104477370.54526,
          "trades": 433615,
          "taker_buy_base": 253082.307,
          "taker_buy_quote": 46971297.92932
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 187.62,
          "high": 192.5,
          "low": 183.25,
          "close": 187.96,
          "volume": 531560.943,
          "close_time": 1760918399999,
          "quote_volume": 100281680.05059,
          "trades": 505582,
          "taker_buy_base": 254318.61,
          "taker_buy_quote": 48000859.82574
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 187.96,
          "high": 194.58,
          "low": 183.92,
          "close": 189.77,
          "volume": 632235.854,
          "close_time": 1761004799999,
          "quote_volume": 120035318.77296,
          "trades": 602071,
          "taker_buy_base": 290536.32,
          "taker_buy_quote": 55189644.17172
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 189.77,
          "high": 197.81,
          "low": 182.79,
          "close": 185.74,
          "volume": 921445.365,
          "close_time": 1761091199999,
          "quote_volume": 175209812.86255,
          "trades": 778990,
          "taker_buy_base": 463898.477,
          "taker_buy_quote": 88207763.82347
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 185.73,
          "high": 187.59,
          "low": 177.0,
          "close": 180.15,
          "volume": 838296.786,
          "close_time": 1761177599999,
          "quote_volume": 153333201.82965,
          "trades": 697061,
          "taker_buy_base": 421140.571,
          "taker_buy_quote": 76984144.08843
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 180.14,
          "high": 193.53,
          "low": 179.74,
          "close": 191.41,
          "volume": 777617.732,
          "close_time": 1761263999999,
          "quote_volume": 146969845.09532,
          "trades": 571009,
          "taker_buy_base": 340098.202,
          "taker_buy_quote": 64200119.6664
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 191.42,
          "high": 196.84,
          "low": 188.84,
          "close": 193.62,
          "volume": 712360.073,
          "close_time": 1761350399999,
          "quote_volume": 137097165.43673,
          "trades": 469433,
          "taker_buy_base": 367888.794,
          "taker_buy_quote": 70733491.21271
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 193.62,
          "high": 195.31,
          "low": 191.22,
          "close": 193.88,
          "volume": 432889.398,
          "close_time": 1761436799999,
          "quote_volume": 83813464.54152,
          "trades": 254681,
          "taker_buy_base": 203986.62,
          "taker_buy_quote": 39498143.11449
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 193.87,
          "high": 202.46,
          "low": 191.95,
          "close": 200.07,
          "volume": 698499.14,
          "close_time": 1761523199999,
          "quote_volume": 138129121.17735,
          "trades": 402093,
          "taker_buy_base": 392275.459,
          "taker_buy_quote": 77416178.62989
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 200.07,
          "high": 205.35,
          "low": 197.35,
          "close": 198.73,
          "volume": 875832.944,
          "close_time": 1761609599999,
          "quote_volume": 176484271.165,
          "trades": 670417,
          "taker_buy_base": 526464.82,
          "taker_buy_quote": 106201756.18334
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 198.73,
          "high": 204.02,
          "low": 190.3,
          "close": 194.22,
          "volume": 1015665.836,
          "close_time": 1761695999999,
          "quote_volume": 202013568.67966,
          "trades": 611931,
          "taker_buy_base": 498230.33,
          "taker_buy_quote": 99006574.77123
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 194.22,
          "high": 201.78,
          "low": 189.23,
          "close": 193.92,
          "volume": 947555.417,
          "close_time": 1761782399999,
          "quote_volume": 185242010.9713,
          "trades": 414670,
          "taker_buy_base": 477550.961,
          "taker_buy_quote": 93334167.62579
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 193.92,
          "high": 198.24,
          "low": 178.64,
          "close": 184.69,
          "volume": 1060571.836,
          "close_time": 1761868799999,
          "quote_volume": 198985372.00926,
          "trades": 472112,
          "taker_buy_base": 536885.281,
          "taker_buy_quote": 100766023.13986
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 184.7,
          "high": 190.22,
          "low": 183.69,
          "close": 187.15,
          "volume": 651412.712,
          "close_time": 1761955199999,
          "quote_volume": 121561326.88555,
          "trades": 276133,
          "taker_buy_base": 318023.021,
          "taker_buy_quote": 59367960.93551
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 187.16,
          "high": 187.47,
          "low": 183.76,
          "close": 186.32,
          "volume": 207661.779,
          "close_time": 1762041599999,
          "quote_volume": 38618929.05605,
          "trades": 124518,
          "taker_buy_base": 94581.253,
          "taker_buy_quote": 17597032.77708
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 186.32,
          "high": 188.37,
          "low": 181.88,
          "close": 187.71,
          "volume": 295284.776,
          "close_time": 1762127999999,
          "quote_volume": 54720915.93301,
          "trades": 151921,
          "taker_buy_base": 151871.078,
          "taker_buy_quote": 28154646.55211
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 187.72,
          "high": 189.14,
          "low": 163.23,
          "close": 166.05,
          "volume": 1674557.101,
          "close_time": 1762214399999,
          "quote_volume": 286986314.42603,
          "trades": 594197,
          "taker_buy_base": 752233.4,
          "taker_buy_quote": 128993992.14458
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 166.05,
          "high": 168.42,
          "low": 145.78,
          "close": 155.03,
          "volume": 2089714.379,
          "close_time": 1762300799999,
          "quote_volume": 328246192.35306,
          "trades": 826206,
          "taker_buy_base": 973674.718,
          "taker_buy_quote": 153171480.50248
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 155.03,
          "high": 163.98,
          "low": 147.27,
          "close": 162.39,
          "volume": 1260895.213,
          "close_time": 1762387199999,
          "quote_volume": 200057261.48421,
          "trades": 312041,
          "taker_buy_base": 653811.422,
          "taker_buy_quote": 103822693.04919
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 162.38,
          "high": 162.93,
          "low": 153.4,
          "close": 155.26,
          "volume": 839449.779,
          "close_time": 1762473599999,
          "quote_volume": 132535015.66665,
          "trades": 235537,
          "taker_buy_base": 399099.075,
          "taker_buy_quote": 63010519.45898
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 155.23,
          "high": 164.4,
          "low": 149.73,
          "close": 161.73,
          "volume": 1446230.549,
          "close_time": 1762559999999,
          "quote_volume": 228275540.16256,
          "trades": 381956,
          "taker_buy_base": 699754.463,
          "taker_buy_quote": 110770669.41915
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 161.74,
          "high": 164.84,
          "low": 155.79,
          "close": 157.98,
          "volume": 463340.659,
          "close_time": 1762646399999,
          "quote_volume": 74035438.42293,
          "trades": 196708,
          "taker_buy_base": 234775.373,
          "taker_buy_quote": 37475654.45901
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 157.99,
          "high": 166.58,
          "low": 155.12,
          "close": 164.52,
          "volume": 891621.077,
          "close_time": 1762732799999,
          "quote_volume": 143395947.81481,
          "trades": 246741,
          "taker_buy_base": 467898.814,
          "taker_buy_quote": 75325878.10125
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 164.53,
          "high": 170.46,
          "low": 163.39,
          "close": 167.29,
          "volume": 682374.63,
          "close_time": 1762819199999,
          "quote_volume": 114070892.71059,
          "trades": 254525,
          "taker_buy_base": 363407.571,
          "taker_buy_quote": 60756100.53863
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 167.29,
          "high": 171.91,
          "low": 153.89,
          "close": 154.63,
          "volume": 747822.509,
          "close_time": 1762905599999,
          "quote_volume": 121836172.9496,
          "trades": 223509,
          "taker_buy_base": 351244.021,
          "taker_buy_quote": 57363104.44071
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 154.59,
          "high": 161.14,
          "low": 151.18,
          "close": 153.42,
          "volume": 1152284.608,
          "close_time": 1762991999999,
          "quote_volume": 180702849.15279,
          "trades": 538251,
          "taker_buy_base": 606960.659,
          "taker_buy_quote": 95288685.28054
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 153.4,
          "high": 157.2,
          "low": 140.99,
          "close": 144.68,
          "volume": 1128719.282,
          "close_time": 1763078399999,
          "quote_volume": 168329936.55744,
          "trades": 779468,
          "taker_buy_base": 522541.277,
          "taker_buy_quote": 77983902.17637
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 144.68,
          "high": 145.63,
          "low": 135.69,
          "close": 138.83,
          "volume": 1435259.849,
          "close_time": 1763164799999,
          "quote_volume": 202417786.79351,
          "trades": 1051937,
          "taker_buy_base": 707350.087,
          "taker_buy_quote": 99829124.7487
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 138.83,
          "high": 144.61,
          "low": 138.54,
          "close": 139.55,
          "volume": 418329.496,
          "close_time": 1763251199999,
          "quote_volume": 59209714.28293,
          "trades": 318150,
          "taker_buy_base": 207771.037,
          "taker_buy_quote": 29410042.5001
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 139.56,
          "high": 143.28,
          "low": 134.32,
          "close": 137.11,
          "volume": 798080.7,
          "close_time": 1763337599999,
          "quote_volume": 110146024.17357,
          "trades": 443300,
          "taker_buy_base": 350823.072,
          "taker_buy_quote": 48477036.368
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 137.09,
          "high": 143.17,
          "low": 128.69,
          "close": 130.85,
          "volume": 1398650.308,
          "close_time": 1763423999999,
          "quote_volume": 189523945.65592,
          "trades": 277934,
          "taker_buy_base": 679504.85,
          "taker_buy_quote": 92118144.8446
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 130.87,
          "high": 142.08,
          "low": 128.87,
          "close": 140.67,
          "volume": 1233081.69,
          "close_time": 1763510399999,
          "quote_volume": 169011821.87437,
          "trades": 316161,
          "taker_buy_base": 643842.669,
          "taker_buy_quote": 88349012.54452
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 140.67,
          "high": 142.78,
          "low": 130.41,
          "close": 136.95,
          "volume": 1120969.265,
          "close_time": 1763596799999,
          "quote_volume": 153013366.16993,
          "trades": 397838,
          "taker_buy_base": 578166.628,
          "taker_buy_quote": 78895972.33068
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 136.96,
          "high": 144.7,
          "low": 131.01,
          "close": 133.54,
          "volume": 1508000.198,
          "close_time": 1763683199999,
          "quote_volume": 207436022.37065,
          "trades": 425645,
          "taker_buy_base": 722191.953,
          "taker_buy_quote": 99457973.39474
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 133.55,
          "high": 134.94,
          "low": 121.51,
          "close": 128.62,
          "volume": 2417002.651,
          "close_time": 1763769599999,
          "quote_volume": 307801431.13358,
          "trades": 446393,
          "taker_buy_base": 1194462.801,
          "taker_buy_quote": 152311663.75564
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 128.62,
          "high": 129.87,
          "low": 125.06,
          "close": 127.55,
          "volume": 572184.732,
          "close_time": 1763855999999,
          "quote_volume": 72783188.57149,
          "trades": 155743,
          "taker_buy_base": 333752.375,
          "taker_buy_quote": 42451127.41984
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 127.54,
          "high": 133.54,
          "low": 127.41,
          "close": 130.56,
          "volume": 686571.356,
          "close_time": 1763942399999,
          "quote_volume": 89842595.97329,
          "trades": 238216,
          "taker_buy_base": 403575.019,
          "taker_buy_quote": 52813941.57491
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 130.56,
          "high": 139.85,
          "low": 128.39,
          "close": 138.44,
          "volume": 1107237.55,
          "close_time": 1764028799999,
          "quote_volume": 147690014.96339,
          "trades": 333318,
          "taker_buy_base": 572916.861,
          "taker_buy_quote": 76446633.33586
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 138.43,
          "high": 140.49,
          "low": 133.08,
          "close": 138.95,
          "volume": 786644.135,
          "close_time": 1764115199999,
          "quote_volume": 107350333.71179,
          "trades": 274962,
          "taker_buy_base": 417042.178,
          "taker_buy_quote": 56913590.16698
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 138.95,
          "high": 144.75,
          "low": 135.5,
          "close": 143.04,
          "volume": 934227.138,
          "close_time": 1764201599999,
          "quote_volume": 130386632.35777,
          "trades": 244676,
          "taker_buy_base": 487534.526,
          "taker_buy_quote": 68161619.88105
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 143.03,
          "high": 144.27,
          "low": 140.43,
          "close": 140.85,
          "volume": 503943.528,
          "close_time": 1764287999999,
          "quote_volume": 71713922.39523,
          "trades": 186787,
          "taker_buy_base": 261488.302,
          "taker_buy_quote": 37224236.04505
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 140.86,
          "high": 143.64,
          "low": 136.06,
          "close": 137.38,
          "volume": 1749353.867,
          "close_time": 1764374399999,
          "quote_volume": 245800092.00325,
          "trades": 368449,
          "taker_buy_base": 899556.593,
          "taker_buy_quote": 126232400.3232
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 137.38,
          "high": 138.11,
          "low": 134.74,
          "close": 135.98,
          "volume": 382967.747,
          "close_time": 1764460799999,
          "quote_volume": 52352358.1798,
          "trades": 151841,
          "taker_buy_base": 166368.601,
          "taker_buy_quote": 22748412.46697
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 135.97,
          "high": 140.21,
          "low": 133.3,
          "close": 133.52,
          "volume": 441897.056,
          "close_time": 1764547199999,
          "quote_volume": 60753604.43877,
          "trades": 168011,
          "taker_buy_base": 199400.164,
          "taker_buy_quote": 27407834.17146
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 133.51,
          "high": 133.8,
          "low": 123.13,
          "close": 126.67,
          "volume": 1298569.087,
          "close_time": 1764633599999,
          "quote_volume": 164673940.55397,
          "trades": 385587,
          "taker_buy_base": 636772.557,
          "taker_buy_quote": 80833859.66659
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 126.67,
          "high": 140.93,
          "low": 125.99,
          "close": 138.72,
          "volume": 1026464.462,
          "close_time": 1764719999999,
          "quote_volume": 137699016.54298,
          "trades": 297666,
          "taker_buy_base": 543516.568,
          "taker_buy_quote": 72766497.78126
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 138.72,
          "high": 146.13,
          "low": 137.81,
          "close": 144.7,
          "volume": 1424783.715,
          "close_time": 1764806399999,
          "quote_volume": 202031700.02585,
          "trades": 332886,
          "taker_buy_base": 756340.88,
          "taker_buy_quote": 107290640.41696
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 144.72,
          "high": 146.96,
          "low": 137.85,
          "close": 139.05,
          "volume": 675657.442,
          "close_time": 1764892799999,
          "quote_volume": 96110927.45021,
          "trades": 207880,
          "taker_buy_base": 344044.432,
          "taker_buy_quote": 48912914.23609
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 139.04,
          "high": 140.8,
          "low": 130.83,
          "close": 133.34,
          "volume": 705485.363,
          "close_time": 1764979199999,
          "quote_volume": 95383419.68854,
          "trades": 218444,
          "taker_buy_base": 359385.956,
          "taker_buy_quote": 48550107.75324
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 133.34,
          "high": 134.17,
          "low": 131.36,
          "close": 132.25,
          "volume": 228998.011,
          "close_time": 1765065599999,
          "quote_volume": 30433042.59833,
          "trades": 110301,
          "taker_buy_base": 116159.553,
          "taker_buy_quote": 15442035.27766
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 132.25,
          "high": 136.41,
          "low": 127.74,
          "close": 132.29,
          "volume": 684980.002,
          "close_time": 1765151999999,
          "quote_volume": 90461240.37152,
          "trades": 221841,
          "taker_buy_base": 359251.611,
          "taker_buy_quote": 47421893.19251
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 132.3,
          "high": 139.38,
          "low": 131.56,
          "close": 133.3,
          "volume": 734579.246,
          "close_time": 1765238399999,
          "quote_volume": 99847456.33983,
          "trades": 249466,
          "taker_buy_base": 352210.666,
          "taker_buy_quote": 47838841.0586
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 133.29,
          "high": 144.93,
          "low": 131.63,
          "close": 137.91,
          "volume": 938684.199,
          "close_time": 1765324799999,
          "quote_volume": 129888009.37368,
          "trades": 339180,
          "taker_buy_base": 468246.74,
          "taker_buy_quote": 64712143.33814
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 137.9,
          "high": 143.05,
          "low": 135.45,
          "close": 136.31,
          "volume": 1126033.018,
          "close_time": 1765411199999,
          "quote_volume": 155682464.00424,
          "trades": 325815,
          "taker_buy_base": 575467.114,
          "taker_buy_quote": 79583478.71234
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 136.3,
          "high": 137.81,
          "low": 129.02,
          "close": 136.45,
          "volume": 1284857.107,
          "close_time": 1765497599999,
          "quote_volume": 170878187.87462,
          "trades": 360337,
          "taker_buy_base": 626146.985,
          "taker_buy_quote": 83297654.80019
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 136.45,
          "high": 140.17,
          "low": 130.38,
          "close": 132.3,
          "volume": 751895.426,
          "close_time": 1765583999999,
          "quote_volume": 101901607.22307,
          "trades": 293259,
          "taker_buy_base": 375569.34,
          "taker_buy_quote": 50934466.62701
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 132.31,
          "high": 134.32,
          "low": 131.64,
          "close": 133.17,
          "volume": 266488.82,
          "close_time": 1765670399999,
          "quote_volume": 35436542.66403,
          "trades": 98094,
          "taker_buy_base": 126192.161,
          "taker_buy_quote": 16784532.73799
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 133.18,
          "high": 133.7,
          "low": 127.96,
          "close": 129.43,
          "volume": 365902.955,
          "close_time": 1765756799999,
          "quote_volume": 47871521.55904,
          "trades": 147248,
          "taker_buy_base": 175200.311,
          "taker_buy_quote": 22929632.88177
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 129.43,
          "high": 135.51,
          "low": 123.64,
          "close": 127.81,
          "volume": 927926.094,
          "close_time": 1765843199999,
          "quote_volume": 119417559.80628,
          "trades": 305769,
          "taker_buy_base": 429798.051,
          "taker_buy_quote": 55321220.0128
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 127.82,
          "high": 130.13,
          "low": 124.88,
          "close": 129.14,
          "volume": 624527.918,
          "close_time": 1765929599999,
          "quote_volume": 79810108.95008,
          "trades": 223559,
          "taker_buy_base": 297158.063,
          "taker_buy_quote": 37982714.30808
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 129.15,
          "high": 133.96,
          "low": 121.35,
          "close": 123.23,
          "volume": 1017803.563,
          "close_time": 1766015999999,
          "quote_volume": 128913558.235,
          "trades": 326766,
          "taker_buy_base": 491129.818,
          "taker_buy_quote": 62160812.87244
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 123.25,
          "high": 128.98,
          "low": 116.8,
          "close": 119.55,
          "volume": 1110575.231,
          "close_time": 1766102399999,
          "quote_volume": 135943167.54861,
          "trades": 335444,
          "taker_buy_base": 528866.622,
          "taker_buy_quote": 64831701.31529
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 119.55,
          "high": 127.83,
          "low": 117.57,
          "close": 126.22,
          "volume": 1156013.409,
          "close_time": 1766188799999,
          "quote_volume": 144044862.66012,
          "trades": 350543,
          "taker_buy_base": 599701.781,
          "taker_buy_quote": 74769128.16503
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 126.23,
          "high": 126.86,
          "low": 125.25,
          "close": 125.8,
          "volume": 176249.826,
          "close_time": 1766275199999,
          "quote_volume": 22222378.48753,
          "trades": 76602,
          "taker_buy_base": 83194.082,
          "taker_buy_quote": 10491364.98373
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 125.79,
          "high": 126.66,
          "low": 123.41,
          "close": 126.01,
          "volume": 294280.693,
          "close_time": 1766361599999,
          "quote_volume": 36819604.41202,
          "trades": 91476,
          "taker_buy_base": 152681.397,
          "taker_buy_quote": 19113354.7998
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 126.01,
          "high": 128.75,
          "low": 124.17,
          "close": 125.88,
          "volume": 445482.776,
          "close_time": 1766447999999,
          "quote_volume": 56301257.6757,
          "trades": 165559,
          "taker_buy_base": 234953.313,
          "taker_buy_quote": 29689000.72442
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 125.88,
          "high": 126.86,
          "low": 122.14,
          "close": 123.95,
          "volume": 371892.96,
          "close_time": 1766534399999,
          "quote_volume": 46134032.45938,
          "trades": 114071,
          "taker_buy_base": 167651.209,
          "taker_buy_quote": 20805140.18862
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 123.96,
          "high": 124.25,
          "low": 120.53,
          "close": 122.46,
          "volume": 339758.725,
          "close_time": 1766620799999,
          "quote_volume": 41475975.65847,
          "trades": 94313,
          "taker_buy_base": 149596.41,
          "taker_buy_quote": 18278053.4243
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 122.46,
          "high": 124.4,
          "low": 119.69,
          "close": 120.02,
          "volume": 249054.212,
          "close_time": 1766707199999,
          "quote_volume": 30468421.96032,
          "trades": 80237,
          "taker_buy_base": 129279.222,
          "taker_buy_quote": 15832223.83182
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 120.01,
          "high": 125.08,
          "low": 119.19,
          "close": 122.21,
          "volume": 485090.313,
          "close_time": 1766793599999,
          "quote_volume": 59460809.27273,
          "trades": 154430,
          "taker_buy_base": 246730.713,
          "taker_buy_quote": 30270778.49046
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 122.21,
          "high": 125.02,
          "low": 121.84,
          "close": 124.67,
          "volume": 159396.041,
          "close_time": 1766879999999,
          "quote_volume": 19665495.53107,
          "trades": 62223,
          "taker_buy_base": 92448.49,
          "taker_buy_quote": 11411879.06429
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 124.68,
          "high": 125.57,
          "low": 123.02,
          "close": 125.19,
          "volume": 161653.0,
          "close_time": 1766966399999,
          "quote_volume": 20075361.66632,
          "trades": 51801,
          "taker_buy_base": 83387.418,
          "taker_buy_quote": 10360679.61014
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 125.2,
          "high": 130.04,
          "low": 122.25,
          "close": 123.16,
          "volume": 591390.191,
          "close_time": 1767052799999,
          "quote_volume": 74495671.25,
          "trades": 146606,
          "taker_buy_base": 283125.383,
          "taker_buy_quote": 35688768.15118
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 123.15,
          "high": 126.42,
          "low": 122.47,
          "close": 124.91,
          "volume": 264424.734,
          "close_time": 1767139199999,
          "quote_volume": 32894079.62056,
          "trades": 64683,
          "taker_buy_base": 140313.253,
          "taker_buy_quote": 17457326.3888
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 124.9,
          "high": 127.31,
          "low": 122.89,
          "close": 124.48,
          "volume": 465115.287,
          "close_time": 1767225599999,
          "quote_volume": 58067738.26159,
          "trades": 109598,
          "taker_buy_base": 220391.632,
          "taker_buy_quote": 27554529.90098
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 124.48,
          "high": 127.11,
          "low": 123.97,
          "close": 126.76,
          "volume": 209028.047,
          "close_time": 1767311999999,
          "quote_volume": 26162075.68239,
          "trades": 50412,
          "taker_buy_base": 112106.873,
          "taker_buy_quote": 14045076.94981
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 126.77,
          "high": 133.21,
          "low": 125.74,
          "close": 132.26,
          "volume": 535339.477,
          "close_time": 1767398399999,
          "quote_volume": 69329394.00583,
          "trades": 124056,
          "taker_buy_base": 295538.339,
          "taker_buy_quote": 38296767.37573
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 132.25,
          "high": 133.92,
          "low": 129.57,
          "close": 133.33,
          "volume": 277514.606,
          "close_time": 1767484799999,
          "quote_volume": 36537238.47639,
          "trades": 95068,
          "taker_buy_base": 141212.125,
          "taker_buy_quote": 18604523.26071
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 133.33,
          "high": 135.5,
          "low": 133.08,
          "close": 134.15,
          "volume": 354789.634,
          "close_time": 1767571199999,
          "quote_volume": 47628065.72971,
          "trades": 106263,
          "taker_buy_base": 181015.459,
          "taker_buy_quote": 24305736.80684
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 134.08,
          "high": 139.87,
          "low": 133.13,
          "close": 137.92,
          "volume": 685748.819,
          "close_time": 1767657599999,
          "quote_volume": 93375820.76372,
          "trades": 150868,
          "taker_buy_base": 352890.513,
          "taker_buy_quote": 48082633.95675
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 137.93,
          "high": 143.47,
          "low": 136.15,
          "close": 141.04,
          "volume": 945349.499,
          "close_time": 1767743999999,
          "quote_volume": 131993323.00855,
          "trades": 240294,
          "taker_buy_base": 516102.56,
          "taker_buy_quote": 72081692.21957
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 141.06,
          "high": 141.35,
          "low": 134.26,
          "close": 136.29,
          "volume": 513576.489,
          "close_time": 1767830399999,
          "quote_volume": 70479473.98678,
          "trades": 112429,
          "taker_buy_base": 252907.944,
          "taker_buy_quote": 34677810.50909
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 136.3,
          "high": 140.01,
          "low": 132.59,
          "close": 138.28,
          "volume": 891737.012,
          "close_time": 1767916799999,
          "quote_volume": 122182173.67757,
          "trades": 160578,
          "taker_buy_base": 392720.83,
          "taker_buy_quote": 53693968.55194
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 138.28,
          "high": 141.02,
          "low": 134.83,
          "close": 135.82,
          "volume": 893519.952,
          "close_time": 1768003199999,
          "quote_volume": 123142621.73328,
          "trades": 222612,
          "taker_buy_base": 529729.138,
          "taker_buy_quote": 72886059.8222
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 135.82,
          "high": 136.91,
          "low": 135.23,
          "close": 135.71,
          "volume": 184341.001,
          "close_time": 1768089599999,
          "quote_volume": 25083173.52363,
          "trades": 78193,
          "taker_buy_base": 92023.163,
          "taker_buy_quote": 12524083.76184
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 135.71,
          "high": 141.44,
          "low": 135.62,
          "close": 139.54,
          "volume": 364538.486,
          "close_time": 1768175999999,
          "quote_volume": 50476429.66607,
          "trades": 146307,
          "taker_buy_base": 192902.461,
          "taker_buy_quote": 26716048.92293
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 139.53,
          "high": 144.22,
          "low": 138.25,
          "close": 139.08,
          "volume": 794509.539,
          "close_time": 1768262399999,
          "quote_volume": 112081090.19406,
          "trades": 219869,
          "taker_buy_base": 404007.345,
          "taker_buy_quote": 57012552.30093
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 139.08,
          "high": 148.77,
          "low": 137.72,
          "close": 145.45,
          "volume": 924852.199,
          "close_time": 1768348799999,
          "quote_volume": 132425738.73396,
          "trades": 290003,
          "taker_buy_base": 451917.318,
          "taker_buy_quote": 64717419.44979
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 145.46,
          "high": 148.45,
          "low": 143.34,
          "close": 146.72,
          "volume": 738831.905,
          "close_time": 1768435199999,
          "quote_volume": 107847937.77393,
          "trades": 166263,
          "taker_buy_base": 379132.317,
          "taker_buy_quote": 55394761.39983
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 146.73,
          "high": 146.75,
          "low": 140.94,
          "close": 142.39,
          "volume": 460295.609,
          "close_time": 1768521599999,
          "quote_volume": 66215480.29926,
          "trades": 120933,
          "taker_buy_base": 212424.623,
          "taker_buy_quote": 30564038.59736
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 142.41,
          "high": 145.53,
          "low": 140.22,
          "close": 144.86,
          "volume": 344349.962,
          "close_time": 1768607999999,
          "quote_volume": 49220180.54773,
          "trades": 91168,
          "taker_buy_base": 160746.602,
          "taker_buy_quote": 22992841.11559
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 144.86,
          "high": 144.95,
          "low": 143.27,
          "close": 143.7,
          "volume": 133914.684,
          "close_time": 1768694399999,
          "quote_volume": 19294059.42959,
          "trades": 50808,
          "taker_buy_base": 67239.334,
          "taker_buy_quote": 9688981.01653
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 143.69,
          "high": 143.96,
          "low": 137.73,
          "close": 137.84,
          "volume": 285195.502,
          "close_time": 1768780799999,
          "quote_volume": 40381397.73243,
          "trades": 85023,
          "taker_buy_base": 124137.971,
          "taker_buy_quote": 17588957.75703
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 137.84,
          "high": 137.84,
          "low": 129.8,
          "close": 133.39,
          "volume": 827150.792,
          "close_time": 1768867199999,
          "quote_volume": 110674579.06102,
          "trades": 215128,
          "taker_buy_base": 423830.866,
          "taker_buy_quote": 56726205.52988
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 133.4,
          "high": 134.56,
          "low": 124.5,
          "close": 125.67,
          "volume": 816020.433,
          "close_time": 1768953599999,
          "quote_volume": 105214108.90121,
          "trades": 270283,
          "taker_buy_base": 385158.122,
          "taker_buy_quote": 49648287.89214
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 125.67,
          "high": 132.09,
          "low": 125.19,
          "close": 129.45,
          "volume": 997925.12,
          "close_time": 1769039999999,
          "quote_volume": 128257456.6102,
          "trades": 274151,
          "taker_buy_base": 487864.15,
          "taker_buy_quote": 62759140.90445
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 129.45,
          "high": 130.87,
          "low": 126.66,
          "close": 128.38,
          "volume": 429507.09,
          "close_time": 1769126399999,
          "quote_volume": 55391286.178,
          "trades": 155243,
          "taker_buy_base": 221434.035,
          "taker_buy_quote": 28559187.97341
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 128.38,
          "high": 130.09,
          "low": 125.16,
          "close": 127.33,
          "volume": 617947.531,
          "close_time": 1769212799999,
          "quote_volume": 79120026.15723,
          "trades": 133984,
          "taker_buy_base": 241600.755,
          "taker_buy_quote": 30893581.78086
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 127.33,
          "high": 127.97,
          "low": 126.49,
          "close": 127.05,
          "volume": 312786.969,
          "close_time": 1769299199999,
          "quote_volume": 39738459.7758,
          "trades": 49454,
          "taker_buy_base": 203756.958,
          "taker_buy_quote": 25883901.57673
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 127.04,
          "high": 127.3,
          "low": 117.06,
          "close": 118.76,
          "volume": 818427.253,
          "close_time": 1769385599999,
          "quote_volume": 98742995.67997,
          "trades": 200587,
          "taker_buy_base": 397892.731,
          "taker_buy_quote": 47980359.09765
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 118.75,
          "high": 125.5,
          "low": 118.44,
          "close": 124.13,
          "volume": 555168.86,
          "close_time": 1769471999999,
          "quote_volume": 68320856.58622,
          "trades": 153170,
          "taker_buy_base": 270854.248,
          "taker_buy_quote": 33346463.0925
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 124.15,
          "high": 127.73,
          "low": 123.01,
          "close": 127.05,
          "volume": 491836.593,
          "close_time": 1769558399999,
          "quote_volume": 61569643.94251,
          "trades": 107637,
          "taker_buy_base": 241294.846,
          "taker_buy_quote": 30202592.20057
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 127.06,
          "high": 128.22,
          "low": 124.61,
          "close": 125.2,
          "volume": 359114.68,
          "close_time": 1769644799999,
          "quote_volume": 45379409.30052,
          "trades": 100020,
          "taker_buy_base": 181451.043,
          "taker_buy_quote": 22931462.07407
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 125.21,
          "high": 125.36,
          "low": 115.24,
          "close": 117.66,
          "volume": 840799.164,
          "close_time": 1769731199999,
          "quote_volume": 99865872.03344,
          "trades": 158839,
          "taker_buy_base": 406434.259,
          "taker_buy_quote": 48254549.91085
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 117.66,
          "high": 119.01,
          "low": 111.92,
          "close": 117.45,
          "volume": 1241956.886,
          "close_time": 1769817599999,
          "quote_volume": 144010811.14158,
          "trades": 204057,
          "taker_buy_base": 579409.495,
          "taker_buy_quote": 67152254.18176
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 117.46,
          "high": 118.7,
          "low": 96.32,
          "close": 105.49,
          "volume": 2283084.356,
          "close_time": 1769903999999,
          "quote_volume": 243237309.68924,
          "trades": 402834,
          "taker_buy_base": 1151814.34,
          "taker_buy_quote": 122755131.46671
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 105.49,
          "high": 106.61,
          "low": 97.95,
          "close": 100.7,
          "volume": 1077977.689,
          "close_time": 1769990399999,
          "quote_volume": 110641209.94932,
          "trades": 290746,
          "taker_buy_base": 492213.182,
          "taker_buy_quote": 50557097.90489
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 100.72,
          "high": 106.07,
          "low": 95.85,
          "close": 104.48,
          "volume": 1549035.745,
          "close_time": 1770076799999,
          "quote_volume": 156984135.75801,
          "trades": 381174,
          "taker_buy_base": 734890.967,
          "taker_buy_quote": 74600676.54158
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 104.47,
          "high": 105.04,
          "low": 96.57,
          "close": 97.77,
          "volume": 1279025.408,
          "close_time": 1770163199999,
          "quote_volume": 128950634.50783,
          "trades": 378264,
          "taker_buy_base": 655370.121,
          "taker_buy_quote": 66111387.32341
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 97.77,
          "high": 99.55,
          "low": 89.13,
          "close": 91.95,
          "volume": 2273426.775,
          "close_time": 1770249599999,
          "quote_volume": 213947524.47039,
          "trades": 572174,
          "taker_buy_base": 1151464.853,
          "taker_buy_quote": 108344893.23453
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 91.94,
          "high": 93.27,
          "low": 77.47,
          "close": 78.22,
          "volume": 3531786.729,
          "close_time": 1770335999999,
          "quote_volume": 301883731.38714,
          "trades": 553471,
          "taker_buy_base": 1837756.658,
          "taker_buy_quote": 157513259.84655
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 78.22,
          "high": 89.78,
          "low": 67.39,
          "close": 87.41,
          "volume": 3926971.973,
          "close_time": 1770422399999,
          "quote_volume": 311538692.3059,
          "trades": 784901,
          "taker_buy_base": 1984483.673,
          "taker_buy_quote": 157693342.07847
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 87.41,
          "high": 89.16,
          "low": 84.15,
          "close": 87.56,
          "volume": 1260802.773,
          "close_time": 1770508799999,
          "quote_volume": 109401017.37376,
          "trades": 193742,
          "taker_buy_base": 639227.894,
          "taker_buy_quote": 55490256.77676
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 87.56,
          "high": 89.01,
          "low": 85.74,
          "close": 86.95,
          "volume": 628250.681,
          "close_time": 1770595199999,
          "quote_volume": 55037699.51218,
          "trades": 116102,
          "taker_buy_base": 295784.425,
          "taker_buy_quote": 25928713.61304
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 86.94,
          "high": 88.65,
          "low": 82.82,
          "close": 86.73,
          "volume": 804654.093,
          "close_time": 1770681599999,
          "quote_volume": 69133155.59266,
          "trades": 144710,
          "taker_buy_base": 381981.819,
          "taker_buy_quote": 32826789.98003
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 86.74,
          "high": 87.46,
          "low": 81.87,
          "close": 82.96,
          "volume": 615425.173,
          "close_time": 1770767999999,
          "quote_volume": 51939666.5714,
          "trades": 110734,
          "taker_buy_base": 294930.558,
          "taker_buy_quote": 24904036.90023
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 82.97,
          "high": 84.35,
          "low": 78.0,
          "close": 79.25,
          "volume": 918659.587,
          "close_time": 1770854399999,
          "quote_volume": 74093141.53429,
          "trades": 137446,
          "taker_buy_base": 449177.656,
          "taker_buy_quote": 36252925.45507
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 79.26,
          "high": 82.21,
          "low": 76.54,
          "close": 78.34,
          "volume": 628912.237,
          "close_time": 1770940799999,
          "quote_volume": 49968099.63263,
          "trades": 118696,
          "taker_buy_base": 327290.228,
          "taker_buy_quote": 26011441.7187
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 78.34,
          "high": 85.59,
          "low": 77.48,
          "close": 84.29,
          "volume": 664155.261,
          "close_time": 1771027199999,
          "quote_volume": 54449667.86674,
          "trades": 165729,
          "taker_buy_base": 333969.112,
          "taker_buy_quote": 27388829.23903
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 84.3,
          "high": 88.87,
          "low": 84.18,
          "close": 88.03,
          "volume": 388104.413,
          "close_time": 1771113599999,
          "quote_volume": 33688788.94035,
          "trades": 79345,
          "taker_buy_base": 208174.512,
          "taker_buy_quote": 18077369.27641
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 88.04,
          "high": 91.22,
          "low": 84.86,
          "close": 86.11,
          "volume": 765918.808,
          "close_time": 1771199999999,
          "quote_volume": 67177431.22946,
          "trades": 130482,
          "taker_buy_base": 400213.855,
          "taker_buy_quote": 35100119.61985
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 86.11,
          "high": 86.91,
          "low": 82.54,
          "close": 86.41,
          "volume": 637472.824,
          "close_time": 1771286399999,
          "quote_volume": 54144155.97745,
          "trades": 119146,
          "taker_buy_base": 313998.976,
          "taker_buy_quote": 26684227.30464
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 86.42,
          "high": 87.66,
          "low": 82.87,
          "close": 85.05,
          "volume": 753553.586,
          "close_time": 1771372799999,
          "quote_volume": 64012472.23896,
          "trades": 113090,
          "taker_buy_base": 363276.819,
          "taker_buy_quote": 30868124.13782
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 85.05,
          "high": 86.06,
          "low": 80.46,
          "close": 81.58,
          "volume": 688558.768,
          "close_time": 1771459199999,
          "quote_volume": 57025565.07634,
          "trades": 100727,
          "taker_buy_base": 313246.688,
          "taker_buy_quote": 25948792.17992
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 81.57,
          "high": 82.64,
          "low": 79.57,
          "close": 82.47,
          "volume": 524881.531,
          "close_time": 1771545599999,
          "quote_volume": 42632393.32291,
          "trades": 103956,
          "taker_buy_base": 265795.858,
          "taker_buy_quote": 21605507.32037
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 82.46,
          "high": 85.45,
          "low": 81.74,
          "close": 84.64,
          "volume": 795251.924,
          "close_time": 1771631999999,
          "quote_volume": 66550738.17206,
          "trades": 148418,
          "taker_buy_base": 404140.023,
          "taker_buy_quote": 33835324.60183
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 84.64,
          "high": 86.7,
          "low": 83.94,
          "close": 85.16,
          "volume": 297379.089,
          "close_time": 1771718399999,
          "quote_volume": 25442954.45685,
          "trades": 59271,
          "taker_buy_base": 146228.991,
          "taker_buy_quote": 12519864.90158
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 85.16,
          "high": 85.58,
          "low": 82.43,
          "close": 82.75,
          "volume": 415664.759,
          "close_time": 1771804799999,
          "quote_volume": 34909125.99707,
          "trades": 59600,
          "taker_buy_base": 224527.376,
          "taker_buy_quote": 18844263.79963
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 82.76,
          "high": 82.81,
          "low": 77.14,
          "close": 77.89,
          "volume": 1126204.267,
          "close_time": 1771891199999,
          "quote_volume": 89013199.24295,
          "trades": 146548,
          "taker_buy_base": 601373.506,
          "taker_buy_quote": 47526784.22219
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 77.88,
          "high": 79.62,
          "low": 75.61,
          "close": 78.99,
          "volume": 856881.746,
          "close_time": 1771977599999,
          "quote_volume": 66319076.52367,
          "trades": 119389,
          "taker_buy_base": 398086.341,
          "taker_buy_quote": 30815032.74377
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 79.0,
          "high": 92.13,
          "low": 78.75,
          "close": 88.06,
          "volume": 1301461.143,
          "close_time": 1772063999999,
          "quote_volume": 111569335.55225,
          "trades": 201987,
          "taker_buy_base": 707368.345,
          "taker_buy_quote": 60685043.50043
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 88.05,
          "high": 89.28,
          "low": 84.34,
          "close": 85.91,
          "volume": 790832.584,
          "close_time": 1772150399999,
          "quote_volume": 68784832.42406,
          "trades": 153813,
          "taker_buy_base": 394515.718,
          "taker_buy_quote": 34318792.57179
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 85.9,
          "high": 88.3,
          "low": 80.32,
          "close": 81.84,
          "volume": 806353.595,
          "close_time": 1772236799999,
          "quote_volume": 67294734.77956,
          "trades": 139567,
          "taker_buy_base": 434994.372,
          "taker_buy_quote": 36211389.21996
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 81.83,
          "high": 85.67,
          "low": 77.11,
          "close": 84.36,
          "volume": 1022823.598,
          "close_time": 1772323199999,
          "quote_volume": 82572820.42323,
          "trades": 182285,
          "taker_buy_base": 532039.069,
          "taker_buy_quote": 42932781.6184
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 84.36,
          "high": 88.9,
          "low": 81.7,
          "close": 83.6,
          "volume": 911259.968,
          "close_time": 1772409599999,
          "quote_volume": 77750016.95634,
          "trades": 162965,
          "taker_buy_base": 445806.984,
          "taker_buy_quote": 38047990.70455
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 83.61,
          "high": 90.31,
          "low": 82.37,
          "close": 86.64,
          "volume": 934703.807,
          "close_time": 1772495999999,
          "quote_volume": 80513297.53051,
          "trades": 213299,
          "taker_buy_base": 459048.132,
          "taker_buy_quote": 39588706.5892
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 86.65,
          "high": 87.44,
          "low": 82.48,
          "close": 86.98,
          "volume": 914604.605,
          "close_time": 1772582399999,
          "quote_volume": 77973145.54791,
          "trades": 243067,
          "taker_buy_base": 453649.045,
          "taker_buy_quote": 38680250.81423
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 86.99,
          "high": 94.09,
          "low": 84.79,
          "close": 90.88,
          "volume": 1424190.897,
          "close_time": 1772668799999,
          "quote_volume": 128207654.86819,
          "trades": 346146,
          "taker_buy_base": 725777.7,
          "taker_buy_quote": 65389781.33693
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 90.88,
          "high": 92.99,
          "low": 87.91,
          "close": 88.78,
          "volume": 829033.037,
          "close_time": 1772755199999,
          "quote_volume": 74731994.02563,
          "trades": 198115,
          "taker_buy_base": 395360.531,
          "taker_buy_quote": 35631016.75137
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 88.78,
          "high": 89.32,
          "low": 83.65,
          "close": 84.67,
          "volume": 721336.669,
          "close_time": 1772841599999,
          "quote_volume": 62180704.90952,
          "trades": 164877,
          "taker_buy_base": 345970.109,
          "taker_buy_quote": 29813485.50395
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 84.67,
          "high": 85.07,
          "low": 82.28,
          "close": 83.22,
          "volume": 231078.894,
          "close_time": 1772927999999,
          "quote_volume": 19376773.10941,
          "trades": 69666,
          "taker_buy_base": 113498.452,
          "taker_buy_quote": 9521295.80542
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 83.23,
          "high": 84.11,
          "low": 80.2,
          "close": 81.58,
          "volume": 429795.724,
          "close_time": 1773014399999,
          "quote_volume": 35319731.44875,
          "trades": 113439,
          "taker_buy_base": 210669.804,
          "taker_buy_quote": 17323384.93225
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 81.6,
          "high": 87.07,
          "low": 81.54,
          "close": 84.96,
          "volume": 710724.266,
          "close_time": 1773100799999,
          "quote_volume": 60059203.19055,
          "trades": 206308,
          "taker_buy_base": 363995.067,
          "taker_buy_quote": 30757558.251
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 84.96,
          "high": 88.81,
          "low": 84.85,
          "close": 85.88,
          "volume": 743420.342,
          "close_time": 1773187199999,
          "quote_volume": 64468237.67359,
          "trades": 182138,
          "taker_buy_base": 392310.027,
          "taker_buy_quote": 34022998.84204
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 85.88,
          "high": 88.12,
          "low": 84.37,
          "close": 86.58,
          "volume": 651827.315,
          "close_time": 1773273599999,
          "quote_volume": 56257500.56221,
          "trades": 172489,
          "taker_buy_base": 298977.146,
          "taker_buy_quote": 25801616.87647
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 86.59,
          "high": 87.7,
          "low": 84.72,
          "close": 86.83,
          "volume": 810412.024,
          "close_time": 1773359999999,
          "quote_volume": 70161664.69405,
          "trades": 164972,
          "taker_buy_base": 374955.71,
          "taker_buy_quote": 32436635.92279
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 86.83,
          "high": 93.0,
          "low": 86.71,
          "close": 88.2,
          "volume": 966578.308,
          "close_time": 1773446399999,
          "quote_volume": 86932527.92373,
          "trades": 276391,
          "taker_buy_base": 480575.433,
          "taker_buy_quote": 43225339.65463
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 88.19,
          "high": 88.73,
          "low": 86.52,
          "close": 88.07,
          "volume": 204219.923,
          "close_time": 1773532799999,
          "quote_volume": 17858692.60473,
          "trades": 66379,
          "taker_buy_base": 105179.062,
          "taker_buy_quote": 9195900.04111
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 88.07,
          "high": 93.27,
          "low": 87.38,
          "close": 92.32,
          "volume": 647519.101,
          "close_time": 1773619199999,
          "quote_volume": 58439104.44791,
          "trades": 129317,
          "taker_buy_base": 259131.521,
          "taker_buy_quote": 23337243.23173
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 92.32,
          "high": 97.69,
          "low": 91.2,
          "close": 96.19,
          "volume": 1206400.028,
          "close_time": 1773705599999,
          "quote_volume": 113228829.30571,
          "trades": 258423,
          "taker_buy_base": 742068.758,
          "taker_buy_quote": 69567840.60323
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 96.2,
          "high": 96.96,
          "low": 93.15,
          "close": 94.64,
          "volume": 525540.097,
          "close_time": 1773791999999,
          "quote_volume": 49702812.22159,
          "trades": 157921,
          "taker_buy_base": 256094.626,
          "taker_buy_quote": 24228807.39188
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 94.64,
          "high": 95.68,
          "low": 88.58,
          "close": 90.08,
          "volume": 597995.312,
          "close_time": 1773878399999,
          "quote_volume": 54541740.15561,
          "trades": 166986,
          "taker_buy_base": 297704.665,
          "taker_buy_quote": 27154782.12007
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 90.07,
          "high": 91.42,
          "low": 86.99,
          "close": 88.89,
          "volume": 462104.592,
          "close_time": 1773964799999,
          "quote_volume": 41101618.85923,
          "trades": 133355,
          "taker_buy_base": 218712.116,
          "taker_buy_quote": 19467063.35442
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 88.9,
          "high": 90.46,
          "low": 88.12,
          "close": 89.83,
          "volume": 295423.051,
          "close_time": 1774051199999,
          "quote_volume": 26353562.89198,
          "trades": 103069,
          "taker_buy_base": 149056.033,
          "taker_buy_quote": 13301464.04689
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 89.84,
          "high": 90.79,
          "low": 87.1,
          "close": 87.54,
          "volume": 164771.048,
          "close_time": 1774137599999,
          "quote_volume": 14759067.17644,
          "trades": 59180,
          "taker_buy_base": 84853.589,
          "taker_buy_quote": 7606520.96591
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 87.55,
          "high": 89.18,
          "low": 85.12,
          "close": 86.2,
          "volume": 404801.188,
          "close_time": 1774223999999,
          "quote_volume": 35292346.93279,
          "trades": 104003,
          "taker_buy_base": 181143.871,
          "taker_buy_quote": 15802006.15593
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 86.2,
          "high": 92.24,
          "low": 85.07,
          "close": 91.42,
          "volume": 1140631.266,
          "close_time": 1774310399999,
          "quote_volume": 102642300.38598,
          "trades": 255472,
          "taker_buy_base": 501051.792,
          "taker_buy_quote": 44997517.48688
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 91.42,
          "high": 92.22,
          "low": 88.38,
          "close": 90.77,
          "volume": 745546.662,
          "close_time": 1774396799999,
          "quote_volume": 67501746.38013,
          "trades": 152852,
          "taker_buy_base": 455505.604,
          "taker_buy_quote": 41291894.79172
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 90.77,
          "high": 93.47,
          "low": 90.67,
          "close": 91.69,
          "volume": 672784.513,
          "close_time": 1774483199999,
          "quote_volume": 62100322.2186,
          "trades": 134913,
          "taker_buy_base": 270933.65,
          "taker_buy_quote": 24962860.72802
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 91.68,
          "high": 91.95,
          "low": 85.41,
          "close": 86.49,
          "volume": 788253.205,
          "close_time": 1774569599999,
          "quote_volume": 69513341.89358,
          "trades": 148452,
          "taker_buy_base": 487060.807,
          "taker_buy_quote": 42972848.84778
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 86.49,
          "high": 86.99,
          "low": 81.82,
          "close": 83.08,
          "volume": 470501.889,
          "close_time": 1774655999999,
          "quote_volume": 39516381.33638,
          "trades": 123277,
          "taker_buy_base": 223745.105,
          "taker_buy_quote": 18764817.65858
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 83.07,
          "high": 84.26,
          "low": 81.69,
          "close": 82.05,
          "volume": 273721.883,
          "close_time": 1774742399999,
          "quote_volume": 22746966.801,
          "trades": 64166,
          "taker_buy_base": 141843.345,
          "taker_buy_quote": 11789155.87688
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 82.05,
          "high": 83.19,
          "low": 78.88,
          "close": 81.39,
          "volume": 255601.85,
          "close_time": 1774828799999,
          "quote_volume": 20799530.06411,
          "trades": 69326,
          "taker_buy_base": 130383.914,
          "taker_buy_quote": 10598656.46103
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 81.4,
          "high": 84.94,
          "low": 81.12,
          "close": 82.52,
          "volume": 485442.955,
          "close_time": 1774915199999,
          "quote_volume": 40509615.38391,
          "trades": 119669,
          "taker_buy_base": 242668.192,
          "taker_buy_quote": 20251731.55839
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 82.52,
          "high": 84.57,
          "low": 80.0,
          "close": 83.14,
          "volume": 784289.115,
          "close_time": 1775001599999,
          "quote_volume": 64390765.24023,
          "trades": 168028,
          "taker_buy_base": 417270.036,
          "taker_buy_quote": 34308890.93665
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 83.15,
          "high": 86.65,
          "low": 80.76,
          "close": 81.19,
          "volume": 1179691.835,
          "close_time": 1775087999999,
          "quote_volume": 98892034.9941,
          "trades": 188019,
          "taker_buy_base": 584580.642,
          "taker_buy_quote": 48687098.04985
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 81.19,
          "high": 81.76,
          "low": 76.68,
          "close": 78.95,
          "volume": 836933.944,
          "close_time": 1775174399999,
          "quote_volume": 66177577.63455,
          "trades": 190488,
          "taker_buy_base": 428711.378,
          "taker_buy_quote": 33922822.702
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 78.95,
          "high": 80.93,
          "low": 78.85,
          "close": 80.39,
          "volume": 374075.976,
          "close_time": 1775260799999,
          "quote_volume": 29864860.01111,
          "trades": 86381,
          "taker_buy_base": 207346.702,
          "taker_buy_quote": 16557834.84724
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 80.39,
          "high": 81.61,
          "low": 79.59,
          "close": 80.84,
          "volume": 333537.221,
          "close_time": 1775347199999,
          "quote_volume": 26929848.31233,
          "trades": 61955,
          "taker_buy_base": 162232.437,
          "taker_buy_quote": 13089008.6799
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 80.83,
          "high": 82.1,
          "low": 78.52,
          "close": 81.86,
          "volume": 271329.318,
          "close_time": 1775433599999,
          "quote_volume": 21738069.62616,
          "trades": 77814,
          "taker_buy_base": 137574.029,
          "taker_buy_quote": 11030766.616
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 81.87,
          "high": 83.18,
          "low": 79.61,
          "close": 80.05,
          "volume": 460347.467,
          "close_time": 1775519999999,
          "quote_volume": 37670539.86174,
          "trades": 113007,
          "taker_buy_base": 218507.192,
          "taker_buy_quote": 17895519.98564
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 80.03,
          "high": 87.02,
          "low": 78.37,
          "close": 85.56,
          "volume": 830689.246,
          "close_time": 1775606399999,
          "quote_volume": 67679036.26666,
          "trades": 187069,
          "taker_buy_base": 449871.227,
          "taker_buy_quote": 36712019.62502
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 85.54,
          "high": 85.9,
          "low": 82.26,
          "close": 82.58,
          "volume": 589336.433,
          "close_time": 1775692799999,
          "quote_volume": 49523623.62056,
          "trades": 120641,
          "taker_buy_base": 302592.643,
          "taker_buy_quote": 25421419.12088
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 82.57,
          "high": 85.94,
          "low": 81.43,
          "close": 83.34,
          "volume": 529873.013,
          "close_time": 1775779199999,
          "quote_volume": 44198208.09798,
          "trades": 116196,
          "taker_buy_base": 285835.028,
          "taker_buy_quote": 23854657.56768
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 83.35,
          "high": 85.71,
          "low": 82.68,
          "close": 84.86,
          "volume": 395426.584,
          "close_time": 1775865599999,
          "quote_volume": 33232794.52535,
          "trades": 89578,
          "taker_buy_base": 211354.248,
          "taker_buy_quote": 17755929.32696
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 84.86,
          "high": 84.96,
          "low": 83.82,
          "close": 84.19,
          "volume": 120373.028,
          "close_time": 1775951999999,
          "quote_volume": 10156297.01414,
          "trades": 29352,
          "taker_buy_base": 55418.834,
          "taker_buy_quote": 4675694.09857
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:35:14.825330"
}